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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 2,171 | 2,172 | 2,141 | 2,146 | +75 | +3.6% | 58,500 |
| 2024/07/25 | 2,078 | 2,085 | 2,071 | 2,071 | -15 | -0.7% | 19,500 |
| 2024/07/24 | 2,107 | 2,115 | 2,086 | 2,086 | -29 | -1.4% | 31,900 |
| 2024/07/23 | 2,132 | 2,132 | 2,105 | 2,115 | +5 | +0.2% | 17,900 |
| 2024/07/22 | 2,150 | 2,150 | 2,110 | 2,110 | -27 | -1.3% | 20,300 |
| 2024/07/19 | 2,162 | 2,163 | 2,135 | 2,137 | -26 | -1.2% | 16,900 |
| 2024/07/18 | 2,180 | 2,183 | 2,163 | 2,163 | -21 | -1% | 13,700 |
| 2024/07/17 | 2,178 | 2,200 | 2,176 | 2,184 | +8 | +0.4% | 12,500 |
| 2024/07/16 | 2,170 | 2,190 | 2,170 | 2,176 | +6 | +0.3% | 9,900 |
| 2024/07/12 | 2,177 | 2,190 | 2,165 | 2,170 | -8 | -0.4% | 17,800 |
| 2024/07/11 | 2,162 | 2,178 | 2,153 | 2,178 | +5 | +0.2% | 24,100 |
| 2024/07/10 | 2,182 | 2,184 | 2,156 | 2,173 | -3 | -0.1% | 16,000 |
| 2024/07/09 | 2,173 | 2,180 | 2,111 | 2,176 | +3 | +0.1% | 32,900 |
| 2024/07/08 | 2,205 | 2,205 | 2,163 | 2,173 | -30 | -1.4% | 16,900 |
| 2024/07/05 | 2,204 | 2,220 | 2,191 | 2,203 | -7 | -0.3% | 13,900 |
| 2024/07/04 | 2,210 | 2,214 | 2,201 | 2,210 | +9 | +0.4% | 9,200 |
| 2024/07/03 | 2,208 | 2,211 | 2,192 | 2,201 | -3 | -0.1% | 12,600 |
| 2024/07/02 | 2,208 | 2,209 | 2,192 | 2,204 | -13 | -0.6% | 12,100 |
| 2024/07/01 | 2,220 | 2,225 | 2,208 | 2,217 | +13 | +0.6% | 18,600 |
| 2024/06/28 | 2,217 | 2,217 | 2,191 | 2,204 | -11 | -0.5% | 10,300 |
| 2024/06/27 | 2,217 | 2,219 | 2,207 | 2,215 | -2 | -0.1% | 15,500 |
| 2024/06/26 | 2,200 | 2,217 | 2,200 | 2,217 | +17 | +0.8% | 15,500 |
| 2024/06/25 | 2,172 | 2,200 | 2,169 | 2,200 | +35 | +1.6% | 21,400 |
| 2024/06/24 | 2,164 | 2,174 | 2,161 | 2,165 | +11 | +0.5% | 11,300 |
| 2024/06/21 | 2,173 | 2,186 | 2,146 | 2,154 | -26 | -1.2% | 12,800 |
| 2024/06/20 | 2,153 | 2,184 | 2,153 | 2,180 | +13 | +0.6% | 15,500 |
| 2024/06/19 | 2,134 | 2,175 | 2,134 | 2,167 | +23 | +1.1% | 24,800 |
| 2024/06/18 | 2,134 | 2,160 | 2,134 | 2,144 | +39 | +1.9% | 14,000 |
| 2024/06/17 | 2,140 | 2,140 | 2,101 | 2,105 | -35 | -1.6% | 7,800 |
| 2024/06/14 | 2,098 | 2,140 | 2,096 | 2,140 | +45 | +2.1% | 21,600 |
| 2024/06/13 | 2,123 | 2,123 | 2,093 | 2,095 | -28 | -1.3% | 12,100 |
| 2024/06/12 | 2,131 | 2,133 | 2,120 | 2,123 | +7 | +0.3% | 5,500 |
| 2024/06/11 | 2,134 | 2,139 | 2,116 | 2,116 | -9 | -0.4% | 7,900 |
| 2024/06/10 | 2,114 | 2,125 | 2,105 | 2,125 | +28 | +1.3% | 9,800 |
| 2024/06/07 | 2,109 | 2,111 | 2,096 | 2,097 | -2 | -0.1% | 8,800 |
| 2024/06/06 | 2,125 | 2,125 | 2,094 | 2,099 | -5 | -0.2% | 12,000 |
| 2024/06/05 | 2,115 | 2,115 | 2,103 | 2,104 | -24 | -1.1% | 11,000 |
| 2024/06/04 | 2,140 | 2,140 | 2,119 | 2,128 | -14 | -0.7% | 7,100 |
| 2024/06/03 | 2,149 | 2,151 | 2,136 | 2,142 | -2 | -0.1% | 6,500 |
| 2024/05/31 | 2,117 | 2,153 | 2,117 | 2,144 | +30 | +1.4% | 15,000 |
| 2024/05/30 | 2,100 | 2,118 | 2,081 | 2,114 | +14 | +0.7% | 19,200 |
| 2024/05/29 | 2,120 | 2,120 | 2,100 | 2,100 | -13 | -0.6% | 9,400 |
| 2024/05/28 | 2,140 | 2,140 | 2,111 | 2,113 | -22 | -1% | 11,000 |
| 2024/05/27 | 2,155 | 2,155 | 2,128 | 2,135 | -8 | -0.4% | 8,300 |
| 2024/05/24 | 2,125 | 2,148 | 2,123 | 2,143 | -16 | -0.7% | 6,100 |
| 2024/05/23 | 2,145 | 2,159 | 2,133 | 2,159 | +14 | +0.7% | 7,400 |
| 2024/05/22 | 2,164 | 2,164 | 2,135 | 2,145 | +3 | +0.1% | 10,000 |
| 2024/05/21 | 2,164 | 2,164 | 2,140 | 2,142 | -7 | -0.3% | 8,000 |
| 2024/05/20 | 2,125 | 2,161 | 2,125 | 2,149 | +18 | +0.8% | 13,700 |
| 2024/05/17 | 2,134 | 2,137 | 2,125 | 2,131 | -3 | -0.1% | 7,600 |
1～
50
件表示中 / 3506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 | 214,600円 | +7.0% | -7.9% | 4.89% | 10.07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 |
| 佐藤商 | 163,800円 | +4.0% | -6.1% | 4.15% | 6.42倍 | 0.53倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| コンドーテック | 133,300円 | +6.0% | +1.6% | 3.45% | 10.33倍 | 1.01倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| エフティＧ | 114,100円 | -9.5% | -13.0% | 4.82% | 8.00倍 | 1.45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 |
| トーホー | 313,500円 | +0.4% | -8.4% | 3.51% | 8.43倍 | 1.24倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退へ |
市場注目の銘柄
チャート関連のコラム
