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 |
---|---|---|---|---|---|---|---|
2025/04/16 | 1,849 | 1,852 | 1,808 | 1,824 | -8 | -0.4% | 82,400 |
2025/04/15 | 1,839 | 1,848 | 1,827 | 1,832 | +2 | +0.1% | 44,300 |
2025/04/14 | 1,800 | 1,832 | 1,795 | 1,830 | +49 | +2.8% | 80,700 |
2025/04/11 | 1,708 | 1,781 | 1,688 | 1,781 | -16 | -0.9% | 131,300 |
2025/04/10 | 1,830 | 1,830 | 1,766 | 1,797 | +110 | +6.5% | 194,700 |
2025/04/09 | 1,727 | 1,740 | 1,663 | 1,687 | -80 | -4.5% | 196,200 |
2025/04/08 | 1,743 | 1,769 | 1,737 | 1,767 | +112 | +6.8% | 159,800 |
2025/04/07 | 1,733 | 1,733 | 1,650 | 1,655 | -210 | -11.3% | 185,600 |
2025/04/04 | 1,960 | 1,963 | 1,836 | 1,865 | -126 | -6.3% | 196,900 |
2025/04/03 | 1,982 | 2,007 | 1,968 | 1,991 | -63 | -3.1% | 126,500 |
2025/04/02 | 2,070 | 2,070 | 2,017 | 2,054 | +8 | +0.4% | 92,600 |
2025/04/01 | 2,084 | 2,087 | 2,043 | 2,046 | -7 | -0.3% | 118,200 |
2025/03/31 | 2,079 | 2,090 | 2,045 | 2,053 | -54 | -2.6% | 112,100 |
2025/03/28 | 2,083 | 2,119 | 2,066 | 2,107 | -61 | -2.8% | 156,800 |
2025/03/27 | 2,164 | 2,179 | 2,152 | 2,168 | +5 | +0.2% | 164,900 |
2025/03/26 | 2,158 | 2,172 | 2,142 | 2,163 | +17 | +0.8% | 66,700 |
2025/03/25 | 2,170 | 2,170 | 2,146 | 2,146 | -28 | -1.3% | 107,400 |
2025/03/24 | 2,165 | 2,187 | 2,157 | 2,174 | +15 | +0.7% | 108,000 |
2025/03/21 | 2,181 | 2,192 | 2,159 | 2,159 | -36 | -1.6% | 107,700 |
2025/03/19 | 2,190 | 2,212 | 2,173 | 2,195 | +5 | +0.2% | 128,900 |
2025/03/18 | 2,145 | 2,190 | 2,145 | 2,190 | +47 | +2.2% | 119,100 |
2025/03/17 | 2,160 | 2,163 | 2,142 | 2,143 | -17 | -0.8% | 71,700 |
2025/03/14 | 2,155 | 2,164 | 2,147 | 2,160 | +5 | +0.2% | 57,200 |
2025/03/13 | 2,175 | 2,175 | 2,151 | 2,155 | -20 | -0.9% | 94,300 |
2025/03/12 | 2,117 | 2,175 | 2,117 | 2,175 | +47 | +2.2% | 121,900 |
2025/03/11 | 2,075 | 2,128 | 2,074 | 2,128 | +27 | +1.3% | 159,900 |
2025/03/10 | 2,089 | 2,107 | 2,080 | 2,101 | -1 | ±0% | 118,000 |
2025/03/07 | 2,138 | 2,142 | 2,069 | 2,102 | -36 | -1.7% | 189,900 |
2025/03/06 | 2,140 | 2,180 | 2,111 | 2,138 | +14 | +0.7% | 389,100 |
2025/03/05 | 2,055 | 2,127 | 2,027 | 2,124 | +45 | +2.2% | 451,100 |
2025/03/04 | 2,097 | 2,098 | 2,033 | 2,079 | +43 | +2.1% | 1,956,400 |
2025/03/03 | 2,060 | 2,071 | 2,027 | 2,036 | -18 | -0.9% | 386,500 |
2025/02/28 | 2,040 | 2,068 | 2,027 | 2,054 | +4 | +0.2% | 296,100 |
2025/02/27 | 1,995 | 2,052 | 1,995 | 2,050 | +59 | +3% | 428,900 |
2025/02/26 | 1,990 | 2,002 | 1,959 | 1,991 | -4 | -0.2% | 780,600 |
2025/02/25 | 1,979 | 2,055 | 1,973 | 1,995 | +9 | +0.5% | 717,700 |
2025/02/21 | 2,002 | 2,006 | 1,982 | 1,986 | -20 | -1% | 172,400 |
2025/02/20 | 2,022 | 2,028 | 2,002 | 2,006 | -6 | -0.3% | 108,900 |
2025/02/19 | 2,005 | 2,041 | 2,005 | 2,012 | +7 | +0.3% | 157,700 |
2025/02/18 | 2,033 | 2,044 | 2,003 | 2,005 | -28 | -1.4% | 206,900 |
2025/02/17 | 1,993 | 2,105 | 1,993 | 2,033 | -93 | -4.4% | 512,600 |
2025/02/14 | 2,127 | 2,127 | 2,097 | 2,126 | +10 | +0.5% | 15,100 |
2025/02/13 | 2,120 | 2,130 | 2,095 | 2,116 | +26 | +1.2% | 23,000 |
2025/02/12 | 2,129 | 2,129 | 2,083 | 2,090 | -23 | -1.1% | 17,000 |
2025/02/10 | 2,129 | 2,151 | 2,044 | 2,113 | -38 | -1.8% | 37,800 |
2025/02/07 | 2,081 | 2,155 | 2,078 | 2,151 | +54 | +2.6% | 64,400 |
2025/02/06 | 2,055 | 2,119 | 2,036 | 2,097 | +120 | +6.1% | 126,500 |
2025/02/05 | 1,955 | 1,978 | 1,950 | 1,977 | +39 | +2% | 30,400 |
2025/02/04 | 1,938 | 1,951 | 1,930 | 1,938 | +8 | +0.4% | 20,700 |
2025/02/03 | 1,949 | 1,966 | 1,928 | 1,930 | -23 | -1.2% | 34,200 |
51~
100
件表示中 / 3731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 | 234,100円 | +4.2% | -14.9% | 5.98% | 7.85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 |
サンワテクノス | 244,000円 | +11.1% | -1.4% | 4.92% | 14.19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 |
東陽テク | 147,700円 | -5.8% | -28.9% | 4.67% | 18.18倍 | 1.13倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
杉本商 | 169,600円 | +4.7% | +1.9% | 3.18% | 16.36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 |
フォーバル | 133,200円 | +4.6% | +5.7% | 2.33% | 15.76倍 | 1.98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