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 |
---|---|---|---|---|---|---|---|
2021/08/31 | 1,635 | 1,679 | 1,627 | 1,633 | +10 | +0.6% | 49,300 |
2021/08/30 | 1,571 | 1,626 | 1,565 | 1,623 | +66 | +4.2% | 49,200 |
2021/08/27 | 1,566 | 1,570 | 1,543 | 1,557 | -26 | -1.6% | 22,800 |
2021/08/26 | 1,591 | 1,591 | 1,554 | 1,583 | -16 | -1% | 28,700 |
2021/08/25 | 1,619 | 1,631 | 1,591 | 1,599 | -16 | -1% | 26,000 |
2021/08/24 | 1,622 | 1,649 | 1,561 | 1,615 | +3 | +0.2% | 84,300 |
2021/08/23 | 1,618 | 1,643 | 1,606 | 1,612 | -15 | -0.9% | 48,800 |
2021/08/20 | 1,658 | 1,672 | 1,623 | 1,627 | -31 | -1.9% | 31,300 |
2021/08/19 | 1,737 | 1,739 | 1,657 | 1,658 | -45 | -2.6% | 20,400 |
2021/08/18 | 1,738 | 1,741 | 1,701 | 1,703 | -4 | -0.2% | 14,000 |
2021/08/17 | 1,740 | 1,753 | 1,706 | 1,707 | -24 | -1.4% | 46,600 |
2021/08/16 | 1,792 | 1,792 | 1,717 | 1,731 | -75 | -4.2% | 25,000 |
2021/08/13 | 1,850 | 1,854 | 1,794 | 1,806 | -31 | -1.7% | 29,400 |
2021/08/12 | 1,929 | 1,929 | 1,831 | 1,837 | -91 | -4.7% | 57,300 |
2021/08/11 | 2,029 | 2,030 | 1,926 | 1,928 | -21 | -1.1% | 35,600 |
2021/08/10 | 2,015 | 2,015 | 1,911 | 1,949 | -28 | -1.4% | 21,800 |
2021/08/06 | 2,028 | 2,028 | 1,975 | 1,977 | -53 | -2.6% | 24,300 |
2021/08/05 | 2,050 | 2,070 | 1,945 | 2,030 | -28 | -1.4% | 31,000 |
2021/08/04 | 2,075 | 2,075 | 2,035 | 2,058 | -26 | -1.2% | 30,000 |
2021/08/03 | 2,139 | 2,139 | 2,077 | 2,084 | -46 | -2.2% | 23,500 |
2021/08/02 | 2,133 | 2,156 | 2,125 | 2,130 | +7 | +0.3% | 35,700 |
2021/07/30 | 2,152 | 2,185 | 2,115 | 2,123 | -27 | -1.3% | 56,000 |
2021/07/29 | 2,161 | 2,164 | 2,139 | 2,150 | -11 | -0.5% | 47,300 |
2021/07/28 | 2,208 | 2,208 | 2,154 | 2,161 | -50 | -2.3% | 28,900 |
2021/07/27 | 2,151 | 2,211 | 2,142 | 2,211 | +82 | +3.9% | 24,900 |
2021/07/26 | 2,121 | 2,131 | 2,104 | 2,129 | +9 | +0.4% | 35,600 |
2021/07/21 | 2,056 | 2,137 | 2,056 | 2,120 | +68 | +3.3% | 69,900 |
2021/07/20 | 2,035 | 2,075 | 2,007 | 2,052 | +37 | +1.8% | 49,300 |
2021/07/19 | 2,010 | 2,036 | 1,989 | 2,015 | -45 | -2.2% | 56,900 |
2021/07/16 | 2,108 | 2,110 | 2,060 | 2,060 | -68 | -3.2% | 19,200 |
2021/07/15 | 2,120 | 2,138 | 2,118 | 2,128 | +4 | +0.2% | 110,100 |
2021/07/14 | 2,115 | 2,137 | 2,111 | 2,124 | +12 | +0.6% | 63,600 |
2021/07/13 | 2,166 | 2,166 | 2,110 | 2,112 | -42 | -1.9% | 83,100 |
2021/07/12 | 2,173 | 2,187 | 2,148 | 2,154 | +8 | +0.4% | 27,100 |
2021/07/09 | 2,151 | 2,157 | 2,142 | 2,146 | -13 | -0.6% | 69,500 |
2021/07/08 | 2,171 | 2,176 | 2,159 | 2,159 | -8 | -0.4% | 31,400 |
2021/07/07 | 2,180 | 2,186 | 2,161 | 2,167 | -8 | -0.4% | 75,800 |
2021/07/06 | 2,155 | 2,185 | 2,155 | 2,175 | +28 | +1.3% | 80,300 |
2021/07/05 | 2,161 | 2,161 | 2,142 | 2,147 | -10 | -0.5% | 33,500 |
2021/07/02 | 2,179 | 2,180 | 2,157 | 2,157 | -22 | -1% | 32,100 |
2021/07/01 | 2,165 | 2,186 | 2,157 | 2,179 | +18 | +0.8% | 49,800 |
2021/06/30 | 2,155 | 2,173 | 2,153 | 2,161 | +4 | +0.2% | 61,100 |
2021/06/29 | 2,150 | 2,172 | 2,145 | 2,157 | +4 | +0.2% | 124,700 |
2021/06/28 | 2,143 | 2,154 | 2,140 | 2,153 | +12 | +0.6% | 67,300 |
2021/06/25 | 2,141 | 2,157 | 2,141 | 2,141 | -3 | -0.1% | 67,400 |
2021/06/24 | 2,150 | 2,160 | 2,137 | 2,144 | -6 | -0.3% | 70,700 |
2021/06/23 | 2,155 | 2,156 | 2,142 | 2,150 | +4 | +0.2% | 15,300 |
2021/06/22 | 2,175 | 2,175 | 2,146 | 2,146 | -7 | -0.3% | 35,800 |
2021/06/21 | 2,152 | 2,156 | 2,136 | 2,153 | +7 | +0.3% | 26,300 |
2021/06/18 | 2,169 | 2,170 | 2,146 | 2,146 | -23 | -1.1% | 20,300 |
751~
800
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