三信電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,220 | 2,249 | 2,220 | 2,244 | +29 | +1.3% | 26,100 |
| 2024/03/15 | 2,238 | 2,240 | 2,215 | 2,215 | -9 | -0.4% | 25,300 |
| 2024/03/14 | 2,205 | 2,230 | 2,202 | 2,224 | +22 | +1% | 22,700 |
| 2024/03/13 | 2,239 | 2,239 | 2,193 | 2,202 | -20 | -0.9% | 35,300 |
| 2024/03/12 | 2,206 | 2,226 | 2,181 | 2,222 | +16 | +0.7% | 36,600 |
| 2024/03/11 | 2,249 | 2,249 | 2,197 | 2,206 | -57 | -2.5% | 63,200 |
| 2024/03/08 | 2,250 | 2,269 | 2,244 | 2,263 | +2 | +0.1% | 37,900 |
| 2024/03/07 | 2,289 | 2,295 | 2,256 | 2,261 | -10 | -0.4% | 27,800 |
| 2024/03/06 | 2,265 | 2,287 | 2,247 | 2,271 | ±0 | ±0% | 41,000 |
| 2024/03/05 | 2,280 | 2,280 | 2,248 | 2,271 | -14 | -0.6% | 50,200 |
| 2024/03/04 | 2,325 | 2,325 | 2,285 | 2,285 | -27 | -1.2% | 50,800 |
| 2024/03/01 | 2,340 | 2,340 | 2,311 | 2,312 | -32 | -1.4% | 46,400 |
| 2024/02/29 | 2,367 | 2,379 | 2,341 | 2,344 | -23 | -1% | 33,200 |
| 2024/02/28 | 2,422 | 2,425 | 2,361 | 2,367 | -22 | -0.9% | 42,100 |
| 2024/02/27 | 2,360 | 2,396 | 2,350 | 2,389 | +46 | +2% | 33,000 |
| 2024/02/26 | 2,342 | 2,345 | 2,320 | 2,343 | +12 | +0.5% | 31,000 |
| 2024/02/22 | 2,316 | 2,331 | 2,308 | 2,331 | +19 | +0.8% | 21,800 |
| 2024/02/21 | 2,320 | 2,329 | 2,299 | 2,312 | -5 | -0.2% | 19,800 |
| 2024/02/20 | 2,319 | 2,327 | 2,302 | 2,317 | +24 | +1% | 21,500 |
| 2024/02/19 | 2,310 | 2,322 | 2,292 | 2,293 | -7 | -0.3% | 28,600 |
| 2024/02/16 | 2,296 | 2,330 | 2,292 | 2,300 | +12 | +0.5% | 30,300 |
| 2024/02/15 | 2,358 | 2,358 | 2,288 | 2,288 | -40 | -1.7% | 30,600 |
| 2024/02/14 | 2,324 | 2,358 | 2,317 | 2,328 | +6 | +0.3% | 40,800 |
| 2024/02/13 | 2,296 | 2,325 | 2,283 | 2,322 | +48 | +2.1% | 53,400 |
| 2024/02/09 | 2,298 | 2,305 | 2,274 | 2,274 | -41 | -1.8% | 35,000 |
| 2024/02/08 | 2,320 | 2,329 | 2,297 | 2,315 | -2 | -0.1% | 26,600 |
| 2024/02/07 | 2,315 | 2,319 | 2,291 | 2,317 | -16 | -0.7% | 46,100 |
| 2024/02/06 | 2,302 | 2,356 | 2,302 | 2,333 | -37 | -1.6% | 56,800 |
| 2024/02/05 | 2,380 | 2,395 | 2,364 | 2,370 | +24 | +1% | 35,000 |
| 2024/02/02 | 2,359 | 2,363 | 2,325 | 2,346 | -11 | -0.5% | 44,500 |
| 2024/02/01 | 2,416 | 2,416 | 2,351 | 2,357 | -71 | -2.9% | 51,000 |
| 2024/01/31 | 2,415 | 2,428 | 2,399 | 2,428 | +10 | +0.4% | 54,000 |
| 2024/01/30 | 2,450 | 2,450 | 2,412 | 2,418 | -19 | -0.8% | 28,000 |
| 2024/01/29 | 2,425 | 2,448 | 2,407 | 2,437 | +12 | +0.5% | 50,300 |
| 2024/01/26 | 2,448 | 2,462 | 2,421 | 2,425 | -28 | -1.1% | 26,700 |
| 2024/01/25 | 2,474 | 2,474 | 2,446 | 2,453 | -21 | -0.8% | 29,200 |
| 2024/01/24 | 2,498 | 2,498 | 2,455 | 2,474 | -2 | -0.1% | 32,900 |
| 2024/01/23 | 2,510 | 2,514 | 2,474 | 2,476 | -32 | -1.3% | 59,900 |
| 2024/01/22 | 2,504 | 2,515 | 2,500 | 2,508 | +25 | +1% | 39,400 |
| 2024/01/19 | 2,474 | 2,485 | 2,460 | 2,483 | +24 | +1% | 50,200 |
| 2024/01/18 | 2,426 | 2,464 | 2,426 | 2,459 | +27 | +1.1% | 34,600 |
| 2024/01/17 | 2,449 | 2,475 | 2,420 | 2,432 | -1 | ±0% | 67,600 |
| 2024/01/16 | 2,430 | 2,438 | 2,400 | 2,433 | +22 | +0.9% | 68,900 |
| 2024/01/15 | 2,392 | 2,429 | 2,384 | 2,411 | +65 | +2.8% | 137,600 |
| 2024/01/12 | 2,351 | 2,366 | 2,327 | 2,346 | -4 | -0.2% | 37,900 |
| 2024/01/11 | 2,345 | 2,372 | 2,335 | 2,350 | +21 | +0.9% | 64,000 |
| 2024/01/10 | 2,301 | 2,339 | 2,285 | 2,329 | +34 | +1.5% | 52,700 |
| 2024/01/09 | 2,285 | 2,322 | 2,280 | 2,295 | +59 | +2.6% | 66,900 |
| 2024/01/05 | 2,220 | 2,243 | 2,210 | 2,236 | +29 | +1.3% | 27,500 |
| 2024/01/04 | 2,170 | 2,212 | 2,158 | 2,207 | +37 | +1.7% | 22,700 |
51～
100
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「三信電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三信電 | 214,400円 | +7.0% | -7.9% | 4.90% | 10.06倍 | 0.68倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| ダイトロン | 314,000円 | +0.4% | -0.2% | 3.82% | 8.72倍 | 1.18倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| エフティＧ | 115,200円 | -9.5% | -13.0% | 4.77% | 8.08倍 | 1.47倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| ウインパートナ | 114,100円 | +1.2% | +3.8% | 4.47% | 17.52倍 | 1.39倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 丸 文 | 123,400円 | -10.4% | -11.1% | 4.21% | 10.76倍 | 0.64倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
市場注目の銘柄
チャート関連のコラム
