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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 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 |
| 2022/04/12 | 1,488 | 1,500 | 1,470 | 1,470 | -31 | -2.1% | 41,000 |
| 2022/04/11 | 1,529 | 1,529 | 1,497 | 1,501 | -22 | -1.4% | 30,100 |
| 2022/04/08 | 1,520 | 1,533 | 1,510 | 1,523 | -10 | -0.7% | 42,400 |
| 2022/04/07 | 1,575 | 1,575 | 1,525 | 1,533 | -59 | -3.7% | 47,300 |
| 2022/04/06 | 1,606 | 1,614 | 1,587 | 1,592 | -22 | -1.4% | 32,300 |
| 2022/04/05 | 1,617 | 1,629 | 1,608 | 1,614 | -3 | -0.2% | 27,200 |
| 2022/04/04 | 1,620 | 1,623 | 1,602 | 1,617 | -18 | -1.1% | 35,900 |
| 2022/04/01 | 1,618 | 1,636 | 1,596 | 1,635 | +28 | +1.7% | 42,200 |
| 2022/03/31 | 1,616 | 1,634 | 1,607 | 1,607 | -26 | -1.6% | 47,800 |
| 2022/03/30 | 1,663 | 1,663 | 1,603 | 1,633 | -85 | -4.9% | 83,400 |
| 2022/03/29 | 1,747 | 1,747 | 1,708 | 1,718 | -33 | -1.9% | 120,600 |
751～
800
件表示中 / 3733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 | 233,500円 | +4.2% | -14.9% | 6.00% | 7.82倍 | 0.71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 |
| サンワテクノス | 243,700円 | +11.1% | -1.4% | 4.92% | 14.17倍 | 0.75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 |
| 西川計測 | 1,112,000円 | +4.4% | +5.9% | 2.79% | 14.49倍 | 2.04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％ |
| フォーバル | 134,000円 | +4.6% | +5.7% | 2.31% | 15.86倍 | 1.99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 |
| ラクトＪＰＮ | 368,000円 | +5.3% | +6.5% | 2.72% | 11.12倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
