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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,009 | 2,018 | 1,970 | 1,986 | -7 | -0.4% | 30,200 |
| 2024/09/05 | 2,000 | 2,022 | 1,966 | 1,993 | -20 | -1% | 37,400 |
| 2024/09/04 | 2,025 | 2,038 | 2,001 | 2,013 | -62 | -3% | 47,800 |
| 2024/09/03 | 2,048 | 2,075 | 2,048 | 2,075 | +32 | +1.6% | 19,300 |
| 2024/09/02 | 2,062 | 2,062 | 2,040 | 2,043 | ±0 | ±0% | 20,900 |
| 2024/08/30 | 2,050 | 2,060 | 2,033 | 2,043 | -7 | -0.3% | 19,700 |
| 2024/08/29 | 2,045 | 2,061 | 2,041 | 2,050 | +2 | +0.1% | 14,900 |
| 2024/08/28 | 2,045 | 2,060 | 2,033 | 2,048 | +3 | +0.1% | 12,000 |
| 2024/08/27 | 2,026 | 2,049 | 2,026 | 2,045 | +19 | +0.9% | 18,700 |
| 2024/08/26 | 2,066 | 2,066 | 2,025 | 2,026 | -27 | -1.3% | 26,600 |
| 2024/08/23 | 2,041 | 2,053 | 2,033 | 2,053 | +19 | +0.9% | 16,800 |
| 2024/08/22 | 2,035 | 2,043 | 2,027 | 2,034 | ±0 | ±0% | 11,600 |
| 2024/08/21 | 2,031 | 2,045 | 2,021 | 2,034 | -19 | -0.9% | 16,300 |
| 2024/08/20 | 2,030 | 2,056 | 2,030 | 2,053 | +23 | +1.1% | 23,800 |
| 2024/08/19 | 2,035 | 2,069 | 2,030 | 2,030 | -5 | -0.2% | 35,600 |
| 2024/08/16 | 2,032 | 2,048 | 2,014 | 2,035 | +22 | +1.1% | 23,800 |
| 2024/08/15 | 2,015 | 2,027 | 2,006 | 2,013 | -4 | -0.2% | 15,900 |
| 2024/08/14 | 1,995 | 2,029 | 1,989 | 2,017 | +28 | +1.4% | 20,200 |
| 2024/08/13 | 1,955 | 1,990 | 1,955 | 1,989 | +39 | +2% | 18,600 |
| 2024/08/09 | 1,958 | 1,988 | 1,920 | 1,950 | +32 | +1.7% | 30,300 |
| 2024/08/08 | 1,945 | 1,970 | 1,918 | 1,918 | -34 | -1.7% | 30,400 |
| 2024/08/07 | 1,876 | 1,996 | 1,876 | 1,952 | +56 | +3% | 45,800 |
| 2024/08/06 | 1,900 | 1,952 | 1,876 | 1,896 | +36 | +1.9% | 49,900 |
| 2024/08/05 | 1,955 | 1,955 | 1,750 | 1,860 | -145 | -7.2% | 90,900 |
| 2024/08/02 | 2,055 | 2,059 | 2,004 | 2,005 | -100 | -4.8% | 59,100 |
| 2024/08/01 | 2,167 | 2,167 | 2,095 | 2,105 | -64 | -3% | 24,000 |
| 2024/07/31 | 2,113 | 2,169 | 2,113 | 2,169 | +33 | +1.5% | 18,400 |
| 2024/07/30 | 2,160 | 2,160 | 2,111 | 2,136 | -26 | -1.2% | 22,600 |
| 2024/07/29 | 2,164 | 2,164 | 2,121 | 2,162 | +16 | +0.7% | 27,300 |
| 2024/07/26 | 2,171 | 2,172 | 2,141 | 2,146 | +75 | +3.6% | 58,500 |
| 2024/07/25 | 2,078 | 2,085 | 2,071 | 2,071 | -15 | -0.7% | 19,500 |
| 2024/07/24 | 2,107 | 2,115 | 2,086 | 2,086 | -29 | -1.4% | 31,900 |
| 2024/07/23 | 2,132 | 2,132 | 2,105 | 2,115 | +5 | +0.2% | 17,900 |
| 2024/07/22 | 2,150 | 2,150 | 2,110 | 2,110 | -27 | -1.3% | 20,300 |
| 2024/07/19 | 2,162 | 2,163 | 2,135 | 2,137 | -26 | -1.2% | 16,900 |
| 2024/07/18 | 2,180 | 2,183 | 2,163 | 2,163 | -21 | -1% | 13,700 |
| 2024/07/17 | 2,178 | 2,200 | 2,176 | 2,184 | +8 | +0.4% | 12,500 |
| 2024/07/16 | 2,170 | 2,190 | 2,170 | 2,176 | +6 | +0.3% | 9,900 |
| 2024/07/12 | 2,177 | 2,190 | 2,165 | 2,170 | -8 | -0.4% | 17,800 |
| 2024/07/11 | 2,162 | 2,178 | 2,153 | 2,178 | +5 | +0.2% | 24,100 |
| 2024/07/10 | 2,182 | 2,184 | 2,156 | 2,173 | -3 | -0.1% | 16,000 |
| 2024/07/09 | 2,173 | 2,180 | 2,111 | 2,176 | +3 | +0.1% | 32,900 |
| 2024/07/08 | 2,205 | 2,205 | 2,163 | 2,173 | -30 | -1.4% | 16,900 |
| 2024/07/05 | 2,204 | 2,220 | 2,191 | 2,203 | -7 | -0.3% | 13,900 |
| 2024/07/04 | 2,210 | 2,214 | 2,201 | 2,210 | +9 | +0.4% | 9,200 |
| 2024/07/03 | 2,208 | 2,211 | 2,192 | 2,201 | -3 | -0.1% | 12,600 |
| 2024/07/02 | 2,208 | 2,209 | 2,192 | 2,204 | -13 | -0.6% | 12,100 |
| 2024/07/01 | 2,220 | 2,225 | 2,208 | 2,217 | +13 | +0.6% | 18,600 |
| 2024/06/28 | 2,217 | 2,217 | 2,191 | 2,204 | -11 | -0.5% | 10,300 |
| 2024/06/27 | 2,217 | 2,219 | 2,207 | 2,215 | -2 | -0.1% | 15,500 |
51～
100
件表示中 / 3585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 | 191,500円 | +7.0% | -7.9% | 5.48% | 9.01倍 | 0.62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 |
| 萩原電気 | 325,500円 | +13.3% | -14.1% | 5.68% | 8.43倍 | 0.65倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| ＪＫＨＤ | 103,000円 | +2.9% | -19.3% | 4.37% | 5.95倍 | 0.48倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| ダイトロン | 279,000円 | +0.4% | +2.2% | 4.48% | 7.56倍 | 0.99倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| 杉本商 | 135,200円 | +7.6% | +2.0% | 2.77% | 13.63倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
