三社電機製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,199 | 1,238 | 1,152 | 1,214 | -325 | -21.1% | 1,087,400 |
| 2024/05/08 | 1,540 | 1,610 | 1,516 | 1,539 | +13 | +0.9% | 511,100 |
| 2024/05/07 | 1,510 | 1,537 | 1,506 | 1,526 | +38 | +2.6% | 146,300 |
| 2024/05/02 | 1,505 | 1,508 | 1,485 | 1,488 | -21 | -1.4% | 172,200 |
| 2024/05/01 | 1,516 | 1,540 | 1,505 | 1,509 | -33 | -2.1% | 115,300 |
| 2024/04/30 | 1,544 | 1,557 | 1,538 | 1,542 | +16 | +1% | 89,300 |
| 2024/04/26 | 1,533 | 1,546 | 1,506 | 1,526 | -5 | -0.3% | 94,400 |
| 2024/04/25 | 1,550 | 1,568 | 1,531 | 1,531 | -35 | -2.2% | 94,900 |
| 2024/04/24 | 1,532 | 1,572 | 1,528 | 1,566 | +53 | +3.5% | 102,600 |
| 2024/04/23 | 1,550 | 1,550 | 1,505 | 1,513 | -13 | -0.9% | 81,500 |
| 2024/04/22 | 1,536 | 1,564 | 1,515 | 1,526 | -9 | -0.6% | 122,200 |
| 2024/04/19 | 1,580 | 1,589 | 1,513 | 1,535 | -58 | -3.6% | 173,200 |
| 2024/04/18 | 1,562 | 1,610 | 1,556 | 1,593 | +5 | +0.3% | 85,800 |
| 2024/04/17 | 1,618 | 1,624 | 1,574 | 1,588 | -20 | -1.2% | 238,800 |
| 2024/04/16 | 1,640 | 1,647 | 1,599 | 1,608 | -52 | -3.1% | 155,200 |
| 2024/04/15 | 1,648 | 1,672 | 1,640 | 1,660 | -28 | -1.7% | 106,200 |
| 2024/04/12 | 1,742 | 1,752 | 1,685 | 1,688 | -42 | -2.4% | 168,900 |
| 2024/04/11 | 1,664 | 1,768 | 1,660 | 1,730 | +54 | +3.2% | 516,900 |
| 2024/04/10 | 1,664 | 1,696 | 1,657 | 1,676 | +12 | +0.7% | 71,800 |
| 2024/04/09 | 1,654 | 1,670 | 1,644 | 1,664 | +6 | +0.4% | 86,300 |
| 2024/04/08 | 1,682 | 1,699 | 1,631 | 1,658 | -23 | -1.4% | 148,300 |
| 2024/04/05 | 1,670 | 1,692 | 1,660 | 1,681 | -29 | -1.7% | 108,700 |
| 2024/04/04 | 1,748 | 1,750 | 1,710 | 1,710 | -18 | -1% | 116,000 |
| 2024/04/03 | 1,725 | 1,761 | 1,683 | 1,728 | -36 | -2% | 187,800 |
| 2024/04/02 | 1,764 | 1,807 | 1,748 | 1,764 | -1 | -0.1% | 164,500 |
| 2024/04/01 | 1,806 | 1,834 | 1,765 | 1,765 | -25 | -1.4% | 146,600 |
| 2024/03/29 | 1,807 | 1,819 | 1,789 | 1,790 | -7 | -0.4% | 81,200 |
| 2024/03/28 | 1,779 | 1,829 | 1,760 | 1,797 | +8 | +0.4% | 135,100 |
| 2024/03/27 | 1,801 | 1,801 | 1,776 | 1,789 | -12 | -0.7% | 97,400 |
| 2024/03/26 | 1,771 | 1,808 | 1,765 | 1,801 | +17 | +1% | 63,500 |
| 2024/03/25 | 1,810 | 1,830 | 1,784 | 1,784 | -30 | -1.7% | 120,200 |
| 2024/03/22 | 1,869 | 1,870 | 1,809 | 1,814 | -38 | -2.1% | 216,700 |
| 2024/03/21 | 1,833 | 1,854 | 1,805 | 1,852 | +52 | +2.9% | 175,300 |
| 2024/03/19 | 1,750 | 1,810 | 1,733 | 1,800 | +44 | +2.5% | 183,400 |
| 2024/03/18 | 1,708 | 1,765 | 1,703 | 1,756 | +8 | +0.5% | 203,400 |
| 2024/03/15 | 1,774 | 1,774 | 1,739 | 1,748 | -27 | -1.5% | 124,400 |
| 2024/03/14 | 1,770 | 1,791 | 1,755 | 1,775 | -21 | -1.2% | 109,000 |
| 2024/03/13 | 1,852 | 1,857 | 1,771 | 1,796 | -26 | -1.4% | 186,600 |
| 2024/03/12 | 1,740 | 1,827 | 1,729 | 1,822 | +51 | +2.9% | 204,700 |
| 2024/03/11 | 1,830 | 1,841 | 1,753 | 1,771 | -111 | -5.9% | 358,300 |
| 2024/03/08 | 1,857 | 1,939 | 1,839 | 1,882 | +25 | +1.3% | 342,500 |
| 2024/03/07 | 1,930 | 1,930 | 1,841 | 1,857 | -17 | -0.9% | 395,900 |
| 2024/03/06 | 1,838 | 1,902 | 1,818 | 1,874 | +9 | +0.5% | 343,900 |
| 2024/03/05 | 1,770 | 1,875 | 1,768 | 1,865 | +160 | +9.4% | 663,100 |
| 2024/03/04 | 1,688 | 1,744 | 1,682 | 1,705 | +41 | +2.5% | 246,000 |
| 2024/03/01 | 1,658 | 1,685 | 1,649 | 1,664 | +8 | +0.5% | 142,200 |
| 2024/02/29 | 1,655 | 1,676 | 1,642 | 1,656 | -27 | -1.6% | 170,200 |
| 2024/02/28 | 1,709 | 1,748 | 1,683 | 1,683 | -24 | -1.4% | 228,600 |
| 2024/02/27 | 1,687 | 1,720 | 1,667 | 1,707 | +27 | +1.6% | 286,300 |
| 2024/02/26 | 1,656 | 1,690 | 1,627 | 1,680 | +47 | +2.9% | 343,100 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「三社電機」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 |
|---|---|---|---|---|---|---|---|---|
| 三社電機 | 121,400円 | -7.1% | -59.7% | 3.29% | 16.48倍 | 0.66倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| 正興電機 | 149,100円 | +10.8% | +12.9% | 2.68% | 13.44倍 | 1.37倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| 帝通工 | 186,700円 | -6.0% | -31.6% | 3.75% | 14.81倍 | 0.67倍 |
|
可変抵抗器の老舗。センサーへと指向。ブランドは「ノーブル」。ゲーム、自動車、ＡＶ向けが軸 |
| サクサ | 289,500円 | +9.9% | +25.7% | 4.66% | 6.48倍 | 0.64倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| 精工技研 | 192,000円 | +0.4% | -47.1% | 2.86% | 37.27倍 | 0.66倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
