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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,043 | 1,053 | 1,037 | 1,051 | +9 | +0.9% | 58,200 |
| 2024/05/30 | 1,044 | 1,045 | 1,026 | 1,042 | -11 | -1% | 128,100 |
| 2024/05/29 | 1,098 | 1,098 | 1,053 | 1,053 | -40 | -3.7% | 165,800 |
| 2024/05/28 | 1,089 | 1,103 | 1,088 | 1,093 | +4 | +0.4% | 93,100 |
| 2024/05/27 | 1,079 | 1,091 | 1,074 | 1,089 | +13 | +1.2% | 68,700 |
| 2024/05/24 | 1,070 | 1,092 | 1,065 | 1,076 | -1 | -0.1% | 114,300 |
| 2024/05/23 | 1,090 | 1,093 | 1,076 | 1,077 | -7 | -0.6% | 63,400 |
| 2024/05/22 | 1,094 | 1,094 | 1,072 | 1,084 | -14 | -1.3% | 154,900 |
| 2024/05/21 | 1,105 | 1,114 | 1,097 | 1,098 | -13 | -1.2% | 114,900 |
| 2024/05/20 | 1,102 | 1,132 | 1,102 | 1,111 | +10 | +0.9% | 98,600 |
| 2024/05/17 | 1,112 | 1,125 | 1,099 | 1,101 | -29 | -2.6% | 238,000 |
| 2024/05/16 | 1,172 | 1,178 | 1,126 | 1,130 | -51 | -4.3% | 267,200 |
| 2024/05/15 | 1,198 | 1,207 | 1,172 | 1,181 | -12 | -1% | 179,200 |
| 2024/05/14 | 1,175 | 1,202 | 1,158 | 1,193 | +18 | +1.5% | 199,300 |
| 2024/05/13 | 1,191 | 1,191 | 1,153 | 1,175 | -12 | -1% | 297,300 |
| 2024/05/10 | 1,200 | 1,228 | 1,180 | 1,187 | -27 | -2.2% | 417,500 |
| 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 |
1～
50
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 | 105,100円 | -7.1% | -59.7% | 3.81% | 14.26倍 | 0.57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 |
| 東亜ＤＫＫ | 85,800円 | +3.2% | -11.8% | 2.45% | 14.47倍 | 0.76倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| サクサ | 258,500円 | +2.6% | -38.3% | 5.22% | 10.75倍 | 0.53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 |
| テクノメディカ | 178,000円 | -2.8% | -25.1% | 3.82% | 12.69倍 | 0.89倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| アクセル | 129,200円 | -24.3% | -55.1% | 2.71% | 18.35倍 | 1.11倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
市場注目の銘柄
チャート関連のコラム
