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 |
---|---|---|---|---|---|---|---|
2021/04/02 | 2,027 | 2,059 | 2,027 | 2,043 | +16 | +0.8% | 6,300 |
2021/04/01 | 2,018 | 2,057 | 2,009 | 2,027 | +22 | +1.1% | 9,500 |
2021/03/31 | 2,036 | 2,059 | 1,993 | 2,005 | -42 | -2.1% | 23,900 |
2021/03/30 | 2,120 | 2,161 | 2,022 | 2,047 | -130 | -6% | 20,200 |
2021/03/29 | 2,149 | 2,177 | 2,128 | 2,177 | +33 | +1.5% | 23,700 |
2021/03/26 | 2,128 | 2,154 | 2,100 | 2,144 | +17 | +0.8% | 22,100 |
2021/03/25 | 2,125 | 2,128 | 2,091 | 2,127 | +33 | +1.6% | 10,500 |
2021/03/24 | 2,091 | 2,122 | 2,059 | 2,094 | +3 | +0.1% | 18,500 |
2021/03/23 | 2,102 | 2,113 | 2,078 | 2,091 | -28 | -1.3% | 21,400 |
2021/03/22 | 2,100 | 2,119 | 2,064 | 2,119 | -5 | -0.2% | 19,100 |
2021/03/19 | 2,109 | 2,130 | 2,083 | 2,124 | +25 | +1.2% | 38,300 |
2021/03/18 | 2,107 | 2,107 | 2,063 | 2,099 | -9 | -0.4% | 16,900 |
2021/03/17 | 2,049 | 2,108 | 2,049 | 2,108 | +26 | +1.2% | 13,600 |
2021/03/16 | 2,090 | 2,094 | 2,046 | 2,082 | -11 | -0.5% | 11,000 |
2021/03/15 | 2,144 | 2,144 | 2,036 | 2,093 | -7 | -0.3% | 21,300 |
2021/03/12 | 2,048 | 2,105 | 2,035 | 2,100 | +79 | +3.9% | 22,300 |
2021/03/11 | 2,009 | 2,036 | 1,998 | 2,021 | +12 | +0.6% | 21,400 |
2021/03/10 | 2,047 | 2,047 | 1,922 | 2,009 | -36 | -1.8% | 29,700 |
2021/03/09 | 2,050 | 2,054 | 2,001 | 2,045 | +33 | +1.6% | 19,600 |
2021/03/08 | 2,044 | 2,062 | 1,995 | 2,012 | +16 | +0.8% | 24,000 |
2021/03/05 | 1,966 | 1,997 | 1,909 | 1,996 | +30 | +1.5% | 36,200 |
2021/03/04 | 2,025 | 2,025 | 1,908 | 1,966 | -54 | -2.7% | 16,400 |
2021/03/03 | 2,024 | 2,024 | 1,986 | 2,020 | -18 | -0.9% | 11,400 |
2021/03/02 | 2,048 | 2,082 | 2,003 | 2,038 | +20 | +1% | 17,000 |
2021/03/01 | 1,958 | 2,037 | 1,958 | 2,018 | +90 | +4.7% | 20,900 |
2021/02/26 | 1,948 | 1,948 | 1,892 | 1,928 | -22 | -1.1% | 26,100 |
2021/02/25 | 1,955 | 1,970 | 1,950 | 1,950 | -5 | -0.3% | 10,900 |
2021/02/24 | 2,011 | 2,024 | 1,950 | 1,955 | -74 | -3.6% | 19,100 |
2021/02/22 | 2,008 | 2,029 | 2,000 | 2,029 | -9 | -0.4% | 10,800 |
2021/02/19 | 2,034 | 2,039 | 2,010 | 2,038 | -30 | -1.5% | 11,900 |
2021/02/18 | 2,099 | 2,099 | 2,033 | 2,068 | -26 | -1.2% | 14,900 |
2021/02/17 | 2,062 | 2,097 | 2,059 | 2,094 | +9 | +0.4% | 11,000 |
2021/02/16 | 2,136 | 2,136 | 2,060 | 2,085 | -45 | -2.1% | 10,600 |
2021/02/15 | 2,137 | 2,137 | 2,109 | 2,130 | -7 | -0.3% | 14,300 |
2021/02/12 | 2,019 | 2,137 | 1,980 | 2,137 | +186 | +9.5% | 23,100 |
2021/02/10 | 2,023 | 2,073 | 1,945 | 1,951 | -62 | -3.1% | 17,300 |
2021/02/09 | 2,064 | 2,068 | 1,998 | 2,013 | -72 | -3.5% | 20,200 |
2021/02/08 | 2,039 | 2,092 | 2,011 | 2,085 | +68 | +3.4% | 23,100 |
2021/02/05 | 2,000 | 2,036 | 2,000 | 2,017 | +28 | +1.4% | 11,400 |
2021/02/04 | 1,945 | 2,019 | 1,945 | 1,989 | +53 | +2.7% | 28,600 |
2021/02/03 | 1,941 | 1,946 | 1,900 | 1,936 | -32 | -1.6% | 10,100 |
2021/02/02 | 1,885 | 1,984 | 1,884 | 1,968 | +84 | +4.5% | 21,700 |
2021/02/01 | 1,830 | 1,890 | 1,830 | 1,884 | +37 | +2% | 10,000 |
2021/01/29 | 1,920 | 1,921 | 1,847 | 1,847 | -65 | -3.4% | 13,300 |
2021/01/28 | 1,911 | 1,936 | 1,862 | 1,912 | -69 | -3.5% | 31,600 |
2021/01/27 | 1,901 | 1,987 | 1,901 | 1,981 | +46 | +2.4% | 17,100 |
2021/01/26 | 1,891 | 1,935 | 1,870 | 1,935 | +52 | +2.8% | 13,300 |
2021/01/25 | 1,822 | 1,883 | 1,822 | 1,883 | +73 | +4% | 8,900 |
2021/01/22 | 1,856 | 1,863 | 1,810 | 1,810 | -74 | -3.9% | 27,400 |
2021/01/21 | 1,894 | 1,918 | 1,871 | 1,884 | -3 | -0.2% | 14,200 |
851~
900
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