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 |
---|---|---|---|---|---|---|---|
2021/06/17 | 2,175 | 2,175 | 2,162 | 2,169 | -9 | -0.4% | 5,700 |
2021/06/16 | 2,150 | 2,189 | 2,145 | 2,178 | +23 | +1.1% | 28,900 |
2021/06/15 | 2,132 | 2,158 | 2,132 | 2,155 | +23 | +1.1% | 20,300 |
2021/06/14 | 2,125 | 2,138 | 2,125 | 2,132 | +8 | +0.4% | 32,800 |
2021/06/11 | 2,130 | 2,143 | 2,122 | 2,124 | -11 | -0.5% | 52,000 |
2021/06/10 | 2,127 | 2,136 | 2,125 | 2,135 | +8 | +0.4% | 12,900 |
2021/06/09 | 2,127 | 2,139 | 2,125 | 2,127 | -7 | -0.3% | 22,600 |
2021/06/08 | 2,128 | 2,137 | 2,123 | 2,134 | +6 | +0.3% | 19,700 |
2021/06/07 | 2,127 | 2,136 | 2,126 | 2,128 | -4 | -0.2% | 28,100 |
2021/06/04 | 2,137 | 2,140 | 2,125 | 2,132 | -11 | -0.5% | 11,100 |
2021/06/03 | 2,126 | 2,159 | 2,126 | 2,143 | +8 | +0.4% | 49,400 |
2021/06/02 | 2,122 | 2,135 | 2,115 | 2,135 | +12 | +0.6% | 29,000 |
2021/06/01 | 2,135 | 2,149 | 2,123 | 2,123 | -12 | -0.6% | 34,800 |
2021/05/31 | 2,133 | 2,146 | 2,128 | 2,135 | +6 | +0.3% | 45,200 |
2021/05/28 | 2,135 | 2,135 | 2,106 | 2,129 | ±0 | ±0% | 30,500 |
2021/05/27 | 2,133 | 2,139 | 2,110 | 2,129 | +17 | +0.8% | 131,800 |
2021/05/26 | 2,124 | 2,127 | 2,110 | 2,112 | -11 | -0.5% | 57,000 |
2021/05/25 | 2,138 | 2,138 | 2,118 | 2,123 | -11 | -0.5% | 26,200 |
2021/05/24 | 2,129 | 2,155 | 2,129 | 2,134 | +5 | +0.2% | 14,500 |
2021/05/21 | 2,125 | 2,133 | 2,117 | 2,129 | +9 | +0.4% | 24,500 |
2021/05/20 | 2,127 | 2,141 | 2,118 | 2,120 | +3 | +0.1% | 12,000 |
2021/05/19 | 2,120 | 2,129 | 2,117 | 2,117 | -15 | -0.7% | 26,600 |
2021/05/18 | 2,127 | 2,136 | 2,116 | 2,132 | +6 | +0.3% | 25,500 |
2021/05/17 | 2,135 | 2,172 | 2,126 | 2,126 | -5 | -0.2% | 23,600 |
2021/05/14 | 2,160 | 2,160 | 2,131 | 2,131 | -2 | -0.1% | 58,600 |
2021/05/13 | 2,170 | 2,199 | 2,133 | 2,133 | +58 | +2.8% | 109,500 |
2021/05/12 | 2,050 | 2,102 | 2,029 | 2,075 | +5 | +0.2% | 41,800 |
2021/05/11 | 2,064 | 2,085 | 2,051 | 2,070 | +21 | +1% | 29,800 |
2021/05/10 | 2,027 | 2,072 | 2,016 | 2,049 | +34 | +1.7% | 33,300 |
2021/05/07 | 2,041 | 2,045 | 2,006 | 2,015 | -35 | -1.7% | 14,800 |
2021/05/06 | 2,013 | 2,070 | 2,009 | 2,050 | +57 | +2.9% | 14,200 |
2021/04/30 | 2,036 | 2,036 | 1,964 | 1,993 | -3 | -0.2% | 29,900 |
2021/04/28 | 2,114 | 2,116 | 1,992 | 1,996 | -118 | -5.6% | 34,200 |
2021/04/27 | 2,143 | 2,143 | 2,114 | 2,114 | -31 | -1.4% | 8,400 |
2021/04/26 | 2,177 | 2,179 | 2,143 | 2,145 | -32 | -1.5% | 12,200 |
2021/04/23 | 2,180 | 2,203 | 2,143 | 2,177 | -39 | -1.8% | 16,700 |
2021/04/22 | 2,215 | 2,292 | 2,201 | 2,216 | +7 | +0.3% | 33,400 |
2021/04/21 | 2,173 | 2,210 | 2,145 | 2,209 | +27 | +1.2% | 30,800 |
2021/04/20 | 2,155 | 2,206 | 2,144 | 2,182 | +16 | +0.7% | 32,700 |
2021/04/19 | 2,065 | 2,174 | 2,060 | 2,166 | +101 | +4.9% | 47,900 |
2021/04/16 | 2,034 | 2,073 | 2,034 | 2,065 | +18 | +0.9% | 33,000 |
2021/04/15 | 1,952 | 2,047 | 1,952 | 2,047 | +77 | +3.9% | 13,600 |
2021/04/14 | 1,969 | 1,970 | 1,905 | 1,970 | +15 | +0.8% | 27,100 |
2021/04/13 | 1,965 | 1,978 | 1,954 | 1,955 | -14 | -0.7% | 9,900 |
2021/04/12 | 1,996 | 1,996 | 1,969 | 1,969 | -27 | -1.4% | 8,900 |
2021/04/09 | 1,997 | 2,018 | 1,975 | 1,996 | +6 | +0.3% | 21,200 |
2021/04/08 | 2,058 | 2,058 | 1,990 | 1,990 | -79 | -3.8% | 18,200 |
2021/04/07 | 2,012 | 2,070 | 2,011 | 2,069 | +67 | +3.3% | 14,400 |
2021/04/06 | 2,084 | 2,084 | 1,992 | 2,002 | -64 | -3.1% | 18,500 |
2021/04/05 | 2,030 | 2,066 | 2,030 | 2,066 | +23 | +1.1% | 8,300 |
801~
850
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