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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 1,710 | 1,717 | 1,694 | 1,705 | -18 | -1% | 12,700 |
| 2022/08/19 | 1,712 | 1,735 | 1,710 | 1,723 | +11 | +0.6% | 22,800 |
| 2022/08/18 | 1,701 | 1,713 | 1,692 | 1,712 | -1 | -0.1% | 12,800 |
| 2022/08/17 | 1,684 | 1,713 | 1,680 | 1,713 | +23 | +1.4% | 30,900 |
| 2022/08/16 | 1,689 | 1,692 | 1,681 | 1,690 | -15 | -0.9% | 15,400 |
| 2022/08/15 | 1,715 | 1,715 | 1,690 | 1,705 | ±0 | ±0% | 28,300 |
| 2022/08/12 | 1,695 | 1,710 | 1,676 | 1,705 | +26 | +1.5% | 33,200 |
| 2022/08/10 | 1,673 | 1,710 | 1,648 | 1,679 | +6 | +0.4% | 41,900 |
| 2022/08/09 | 1,730 | 1,730 | 1,664 | 1,673 | -63 | -3.6% | 62,900 |
| 2022/08/08 | 1,700 | 1,754 | 1,687 | 1,736 | +162 | +10.3% | 252,900 |
| 2022/08/05 | 1,560 | 1,578 | 1,555 | 1,574 | +14 | +0.9% | 28,500 |
| 2022/08/04 | 1,555 | 1,575 | 1,552 | 1,560 | +23 | +1.5% | 20,300 |
| 2022/08/03 | 1,540 | 1,551 | 1,533 | 1,537 | -5 | -0.3% | 14,500 |
| 2022/08/02 | 1,551 | 1,551 | 1,538 | 1,542 | -9 | -0.6% | 15,700 |
| 2022/08/01 | 1,544 | 1,555 | 1,540 | 1,551 | +10 | +0.6% | 19,500 |
| 2022/07/29 | 1,538 | 1,548 | 1,532 | 1,541 | ±0 | ±0% | 18,700 |
| 2022/07/28 | 1,538 | 1,555 | 1,535 | 1,541 | +5 | +0.3% | 18,200 |
| 2022/07/27 | 1,543 | 1,545 | 1,535 | 1,536 | -7 | -0.5% | 13,200 |
| 2022/07/26 | 1,553 | 1,554 | 1,542 | 1,543 | -1 | -0.1% | 6,300 |
| 2022/07/25 | 1,559 | 1,560 | 1,541 | 1,544 | -1 | -0.1% | 12,400 |
| 2022/07/22 | 1,553 | 1,554 | 1,542 | 1,545 | -9 | -0.6% | 13,800 |
| 2022/07/21 | 1,553 | 1,557 | 1,528 | 1,554 | +1 | +0.1% | 14,900 |
| 2022/07/20 | 1,541 | 1,555 | 1,540 | 1,553 | +24 | +1.6% | 20,000 |
| 2022/07/19 | 1,531 | 1,543 | 1,526 | 1,529 | -2 | -0.1% | 13,900 |
| 2022/07/15 | 1,544 | 1,544 | 1,528 | 1,531 | -2 | -0.1% | 9,100 |
| 2022/07/14 | 1,528 | 1,540 | 1,528 | 1,533 | +1 | +0.1% | 12,200 |
| 2022/07/13 | 1,530 | 1,538 | 1,527 | 1,532 | +6 | +0.4% | 8,700 |
| 2022/07/12 | 1,560 | 1,560 | 1,526 | 1,526 | -27 | -1.7% | 19,900 |
| 2022/07/11 | 1,537 | 1,562 | 1,537 | 1,553 | +23 | +1.5% | 19,600 |
| 2022/07/08 | 1,540 | 1,555 | 1,529 | 1,530 | -10 | -0.6% | 32,700 |
| 2022/07/07 | 1,548 | 1,555 | 1,534 | 1,540 | +10 | +0.7% | 17,800 |
| 2022/07/06 | 1,544 | 1,544 | 1,521 | 1,530 | -21 | -1.4% | 19,700 |
| 2022/07/05 | 1,544 | 1,556 | 1,540 | 1,551 | +13 | +0.8% | 16,800 |
| 2022/07/04 | 1,549 | 1,549 | 1,529 | 1,538 | +9 | +0.6% | 17,600 |
| 2022/07/01 | 1,529 | 1,540 | 1,510 | 1,529 | -6 | -0.4% | 35,200 |
| 2022/06/30 | 1,538 | 1,556 | 1,530 | 1,535 | -3 | -0.2% | 20,800 |
| 2022/06/29 | 1,553 | 1,558 | 1,538 | 1,538 | -15 | -1% | 31,100 |
| 2022/06/28 | 1,549 | 1,553 | 1,538 | 1,553 | +4 | +0.3% | 15,800 |
| 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 |
701～
750
件表示中 / 3732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 | 233,900円 | +4.2% | -14.9% | 5.99% | 7.83倍 | 0.70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 |
| 杉本商 | 172,700円 | +4.7% | +1.9% | 3.13% | 16.65倍 | 0.89倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| 西川計測 | 1,107,000円 | +4.4% | +5.9% | 2.80% | 14.42倍 | 2.09倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| ラクトＪＰＮ | 365,500円 | +5.3% | +6.5% | 2.74% | 11.05倍 | 1.32倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| フォーバル | 135,800円 | +4.6% | +5.7% | 2.28% | 16.08倍 | 2.03倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
市場注目の銘柄
チャート関連のコラム
