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 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 2,220 | 2,346 | 2,220 | 2,311 | +103 | +4.7% | 183,400 |
| 2022/11/21 | 2,160 | 2,209 | 2,153 | 2,208 | +47 | +2.2% | 65,100 |
| 2022/11/18 | 2,182 | 2,216 | 2,155 | 2,161 | -28 | -1.3% | 68,800 |
| 2022/11/17 | 2,188 | 2,218 | 2,176 | 2,189 | +7 | +0.3% | 41,600 |
| 2022/11/16 | 2,158 | 2,189 | 2,143 | 2,182 | +23 | +1.1% | 56,300 |
| 2022/11/15 | 2,095 | 2,159 | 2,095 | 2,159 | +56 | +2.7% | 67,800 |
| 2022/11/14 | 2,143 | 2,155 | 2,081 | 2,103 | -45 | -2.1% | 72,400 |
| 2022/11/11 | 2,180 | 2,180 | 2,116 | 2,148 | +12 | +0.6% | 53,000 |
| 2022/11/10 | 2,169 | 2,189 | 2,136 | 2,136 | -41 | -1.9% | 67,000 |
| 2022/11/09 | 2,150 | 2,191 | 2,124 | 2,177 | +18 | +0.8% | 107,900 |
| 2022/11/08 | 2,168 | 2,228 | 2,095 | 2,159 | +180 | +9.1% | 444,600 |
| 2022/11/07 | 2,000 | 2,000 | 1,950 | 1,979 | -5 | -0.3% | 116,400 |
| 2022/11/04 | 1,924 | 1,992 | 1,916 | 1,984 | +49 | +2.5% | 82,100 |
| 2022/11/02 | 1,984 | 1,990 | 1,926 | 1,935 | -40 | -2% | 104,400 |
| 2022/11/01 | 1,920 | 1,981 | 1,896 | 1,975 | +47 | +2.4% | 78,800 |
| 2022/10/31 | 1,884 | 1,935 | 1,880 | 1,928 | +68 | +3.7% | 51,000 |
| 2022/10/28 | 1,853 | 1,890 | 1,846 | 1,860 | -12 | -0.6% | 97,600 |
| 2022/10/27 | 1,869 | 1,883 | 1,854 | 1,872 | -14 | -0.7% | 32,700 |
| 2022/10/26 | 1,831 | 1,892 | 1,820 | 1,886 | +59 | +3.2% | 54,200 |
| 2022/10/25 | 1,821 | 1,847 | 1,820 | 1,827 | +21 | +1.2% | 23,900 |
| 2022/10/24 | 1,845 | 1,867 | 1,801 | 1,806 | -6 | -0.3% | 29,700 |
| 2022/10/21 | 1,830 | 1,840 | 1,809 | 1,812 | -18 | -1% | 16,500 |
| 2022/10/20 | 1,822 | 1,843 | 1,822 | 1,830 | -13 | -0.7% | 19,700 |
| 2022/10/19 | 1,801 | 1,860 | 1,800 | 1,843 | +36 | +2% | 46,100 |
| 2022/10/18 | 1,806 | 1,810 | 1,788 | 1,807 | +32 | +1.8% | 31,000 |
| 2022/10/17 | 1,736 | 1,783 | 1,736 | 1,775 | +16 | +0.9% | 16,700 |
| 2022/10/14 | 1,757 | 1,770 | 1,743 | 1,759 | +25 | +1.4% | 28,200 |
| 2022/10/13 | 1,724 | 1,748 | 1,718 | 1,734 | +4 | +0.2% | 18,400 |
| 2022/10/12 | 1,732 | 1,749 | 1,718 | 1,730 | -21 | -1.2% | 32,300 |
| 2022/10/11 | 1,788 | 1,792 | 1,721 | 1,751 | -77 | -4.2% | 71,600 |
| 2022/10/07 | 1,757 | 1,854 | 1,757 | 1,828 | +50 | +2.8% | 67,900 |
| 2022/10/06 | 1,759 | 1,783 | 1,759 | 1,778 | +28 | +1.6% | 34,100 |
| 2022/10/05 | 1,740 | 1,765 | 1,740 | 1,750 | +25 | +1.4% | 24,600 |
| 2022/10/04 | 1,712 | 1,729 | 1,710 | 1,725 | +39 | +2.3% | 27,900 |
| 2022/10/03 | 1,666 | 1,686 | 1,640 | 1,686 | +9 | +0.5% | 25,700 |
| 2022/09/30 | 1,682 | 1,694 | 1,670 | 1,677 | -17 | -1% | 21,800 |
| 2022/09/29 | 1,692 | 1,705 | 1,681 | 1,694 | -6 | -0.4% | 25,100 |
| 2022/09/28 | 1,715 | 1,715 | 1,674 | 1,700 | -7 | -0.4% | 29,900 |
| 2022/09/27 | 1,713 | 1,728 | 1,701 | 1,707 | +1 | +0.1% | 21,100 |
| 2022/09/26 | 1,730 | 1,738 | 1,706 | 1,706 | -45 | -2.6% | 37,800 |
| 2022/09/22 | 1,740 | 1,759 | 1,726 | 1,751 | +7 | +0.4% | 24,500 |
| 2022/09/21 | 1,750 | 1,764 | 1,741 | 1,744 | -17 | -1% | 26,500 |
| 2022/09/20 | 1,766 | 1,794 | 1,761 | 1,761 | +20 | +1.1% | 36,700 |
| 2022/09/16 | 1,760 | 1,766 | 1,741 | 1,741 | -22 | -1.2% | 36,100 |
| 2022/09/15 | 1,763 | 1,766 | 1,753 | 1,763 | +3 | +0.2% | 14,200 |
| 2022/09/14 | 1,749 | 1,778 | 1,743 | 1,760 | -18 | -1% | 20,700 |
| 2022/09/13 | 1,770 | 1,778 | 1,762 | 1,778 | +11 | +0.6% | 19,700 |
| 2022/09/12 | 1,770 | 1,773 | 1,757 | 1,767 | +10 | +0.6% | 15,700 |
| 2022/09/09 | 1,764 | 1,769 | 1,750 | 1,757 | +1 | +0.1% | 22,500 |
| 2022/09/08 | 1,756 | 1,766 | 1,743 | 1,756 | +1 | +0.1% | 29,200 |
451～
500
件表示中 / 3544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 | 200,200円 | +7.0% | -7.9% | 5.24% | 9.40倍 | 0.64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 |
| カナデン | 145,300円 | +4.9% | +2.1% | 4.27% | 9.48倍 | 0.71倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| 三共興 | 59,300円 | +8.1% | -1.7% | 4.55% | 10.30倍 | 0.48倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| コンドーテック | 122,700円 | +6.0% | +1.6% | 3.75% | 9.51倍 | 0.93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 |
| サンワテクノス | 197,500円 | -6.7% | -51.4% | 5.57% | 12.44倍 | 0.63倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
市場注目の銘柄
チャート関連のコラム
