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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,566 | 1,567 | 1,538 | 1,549 | ±0 | ±0% | 13,000 |
| 2022/06/24 | 1,530 | 1,556 | 1,530 | 1,549 | +20 | +1.3% | 12,900 |
| 2022/06/23 | 1,529 | 1,542 | 1,527 | 1,529 | -4 | -0.3% | 13,600 |
| 2022/06/22 | 1,550 | 1,550 | 1,520 | 1,533 | -13 | -0.8% | 17,700 |
| 2022/06/21 | 1,540 | 1,557 | 1,518 | 1,546 | +27 | +1.8% | 16,100 |
| 2022/06/20 | 1,552 | 1,552 | 1,508 | 1,519 | -35 | -2.3% | 21,800 |
| 2022/06/17 | 1,550 | 1,561 | 1,541 | 1,554 | -28 | -1.8% | 20,000 |
| 2022/06/16 | 1,570 | 1,595 | 1,566 | 1,582 | +13 | +0.8% | 21,900 |
| 2022/06/15 | 1,588 | 1,588 | 1,564 | 1,569 | -3 | -0.2% | 24,200 |
| 2022/06/14 | 1,566 | 1,575 | 1,549 | 1,572 | -16 | -1% | 26,000 |
| 2022/06/13 | 1,608 | 1,620 | 1,583 | 1,588 | -29 | -1.8% | 27,800 |
| 2022/06/10 | 1,626 | 1,626 | 1,598 | 1,617 | -25 | -1.5% | 40,500 |
| 2022/06/09 | 1,647 | 1,657 | 1,642 | 1,642 | -5 | -0.3% | 26,300 |
| 2022/06/08 | 1,616 | 1,650 | 1,616 | 1,647 | +31 | +1.9% | 33,300 |
| 2022/06/07 | 1,619 | 1,625 | 1,609 | 1,616 | -4 | -0.2% | 22,800 |
| 2022/06/06 | 1,620 | 1,622 | 1,606 | 1,620 | -6 | -0.4% | 22,100 |
| 2022/06/03 | 1,608 | 1,629 | 1,603 | 1,626 | +17 | +1.1% | 22,900 |
| 2022/06/02 | 1,624 | 1,624 | 1,592 | 1,609 | -11 | -0.7% | 29,800 |
| 2022/06/01 | 1,604 | 1,632 | 1,599 | 1,620 | +23 | +1.4% | 45,100 |
| 2022/05/31 | 1,568 | 1,600 | 1,568 | 1,597 | +31 | +2% | 39,600 |
| 2022/05/30 | 1,590 | 1,603 | 1,566 | 1,566 | -15 | -0.9% | 63,400 |
| 2022/05/27 | 1,605 | 1,605 | 1,579 | 1,581 | -5 | -0.3% | 19,700 |
| 2022/05/26 | 1,590 | 1,601 | 1,580 | 1,586 | -15 | -0.9% | 24,300 |
| 2022/05/25 | 1,590 | 1,620 | 1,580 | 1,601 | +12 | +0.8% | 45,300 |
| 2022/05/24 | 1,565 | 1,606 | 1,563 | 1,589 | +9 | +0.6% | 55,000 |
| 2022/05/23 | 1,535 | 1,583 | 1,531 | 1,580 | +7 | +0.4% | 129,000 |
| 2022/05/20 | 1,575 | 1,586 | 1,550 | 1,573 | +7 | +0.4% | 107,200 |
| 2022/05/19 | 1,522 | 1,570 | 1,522 | 1,566 | -4 | -0.3% | 45,600 |
| 2022/05/18 | 1,571 | 1,575 | 1,550 | 1,570 | +27 | +1.7% | 35,600 |
| 2022/05/17 | 1,516 | 1,549 | 1,509 | 1,543 | +37 | +2.5% | 40,300 |
| 2022/05/16 | 1,545 | 1,546 | 1,497 | 1,506 | -24 | -1.6% | 40,800 |
| 2022/05/13 | 1,494 | 1,530 | 1,493 | 1,530 | +51 | +3.4% | 23,900 |
| 2022/05/12 | 1,510 | 1,510 | 1,478 | 1,479 | -31 | -2.1% | 34,400 |
| 2022/05/11 | 1,505 | 1,516 | 1,497 | 1,510 | ±0 | ±0% | 30,900 |
| 2022/05/10 | 1,515 | 1,515 | 1,498 | 1,510 | -8 | -0.5% | 45,000 |
| 2022/05/09 | 1,546 | 1,554 | 1,514 | 1,518 | -38 | -2.4% | 44,900 |
| 2022/05/06 | 1,537 | 1,556 | 1,519 | 1,556 | +19 | +1.2% | 23,400 |
| 2022/05/02 | 1,537 | 1,553 | 1,531 | 1,537 | +4 | +0.3% | 19,300 |
| 2022/04/28 | 1,505 | 1,533 | 1,501 | 1,533 | +37 | +2.5% | 15,100 |
| 2022/04/27 | 1,500 | 1,511 | 1,491 | 1,496 | -25 | -1.6% | 41,400 |
| 2022/04/26 | 1,511 | 1,527 | 1,500 | 1,521 | +23 | +1.5% | 22,700 |
| 2022/04/25 | 1,511 | 1,522 | 1,497 | 1,498 | -44 | -2.9% | 36,800 |
| 2022/04/22 | 1,533 | 1,542 | 1,517 | 1,542 | ±0 | ±0% | 25,100 |
| 2022/04/21 | 1,536 | 1,555 | 1,533 | 1,542 | +20 | +1.3% | 28,900 |
| 2022/04/20 | 1,510 | 1,529 | 1,500 | 1,522 | +27 | +1.8% | 32,000 |
| 2022/04/19 | 1,496 | 1,510 | 1,489 | 1,495 | -1 | -0.1% | 26,500 |
| 2022/04/18 | 1,500 | 1,500 | 1,481 | 1,496 | -10 | -0.7% | 27,200 |
| 2022/04/15 | 1,500 | 1,513 | 1,500 | 1,506 | -10 | -0.7% | 26,000 |
| 2022/04/14 | 1,510 | 1,520 | 1,497 | 1,516 | +6 | +0.4% | 24,900 |
| 2022/04/13 | 1,478 | 1,516 | 1,476 | 1,510 | +40 | +2.7% | 37,900 |
551～
600
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
