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 |
---|---|---|---|---|---|---|---|
2020/08/24 | 1,791 | 1,798 | 1,777 | 1,792 | -1 | -0.1% | 10,300 |
2020/08/21 | 1,776 | 1,799 | 1,773 | 1,793 | +22 | +1.2% | 14,000 |
2020/08/20 | 1,780 | 1,795 | 1,771 | 1,771 | -19 | -1.1% | 21,100 |
2020/08/19 | 1,792 | 1,804 | 1,771 | 1,790 | -5 | -0.3% | 10,000 |
2020/08/18 | 1,808 | 1,817 | 1,789 | 1,795 | -19 | -1% | 22,200 |
2020/08/17 | 1,846 | 1,846 | 1,807 | 1,814 | -32 | -1.7% | 6,900 |
2020/08/14 | 1,820 | 1,857 | 1,803 | 1,846 | +24 | +1.3% | 27,600 |
2020/08/13 | 1,800 | 1,822 | 1,775 | 1,822 | +30 | +1.7% | 26,300 |
2020/08/12 | 1,797 | 1,805 | 1,768 | 1,792 | +8 | +0.4% | 16,100 |
2020/08/11 | 1,758 | 1,795 | 1,751 | 1,784 | +28 | +1.6% | 45,100 |
2020/08/07 | 1,774 | 1,784 | 1,737 | 1,756 | -4 | -0.2% | 32,400 |
2020/08/06 | 1,750 | 1,789 | 1,723 | 1,760 | -14 | -0.8% | 21,300 |
2020/08/05 | 1,754 | 1,782 | 1,726 | 1,774 | +15 | +0.9% | 6,300 |
2020/08/04 | 1,797 | 1,802 | 1,750 | 1,759 | -38 | -2.1% | 24,600 |
2020/08/03 | 1,770 | 1,797 | 1,766 | 1,797 | +43 | +2.5% | 15,700 |
2020/07/31 | 1,796 | 1,814 | 1,754 | 1,754 | -39 | -2.2% | 12,900 |
2020/07/30 | 1,813 | 1,830 | 1,791 | 1,793 | -17 | -0.9% | 27,800 |
2020/07/29 | 1,830 | 1,838 | 1,796 | 1,810 | -35 | -1.9% | 15,000 |
2020/07/28 | 1,820 | 1,850 | 1,817 | 1,845 | +6 | +0.3% | 23,500 |
2020/07/27 | 1,793 | 1,839 | 1,765 | 1,839 | +53 | +3% | 17,300 |
2020/07/22 | 1,857 | 1,857 | 1,786 | 1,786 | -54 | -2.9% | 23,800 |
2020/07/21 | 1,801 | 1,846 | 1,801 | 1,840 | +40 | +2.2% | 38,800 |
2020/07/20 | 1,771 | 1,800 | 1,770 | 1,800 | +29 | +1.6% | 19,800 |
2020/07/17 | 1,769 | 1,773 | 1,743 | 1,771 | +14 | +0.8% | 23,000 |
2020/07/16 | 1,766 | 1,766 | 1,742 | 1,757 | ±0 | ±0% | 10,800 |
2020/07/15 | 1,748 | 1,760 | 1,728 | 1,757 | +36 | +2.1% | 18,700 |
2020/07/14 | 1,721 | 1,723 | 1,710 | 1,721 | -2 | -0.1% | 9,700 |
2020/07/13 | 1,661 | 1,746 | 1,637 | 1,723 | +87 | +5.3% | 19,900 |
2020/07/10 | 1,631 | 1,659 | 1,620 | 1,636 | -2 | -0.1% | 23,700 |
2020/07/09 | 1,621 | 1,657 | 1,612 | 1,638 | +32 | +2% | 13,200 |
2020/07/08 | 1,643 | 1,643 | 1,603 | 1,606 | -45 | -2.7% | 22,600 |
2020/07/07 | 1,591 | 1,651 | 1,588 | 1,651 | +59 | +3.7% | 13,100 |
2020/07/06 | 1,583 | 1,597 | 1,580 | 1,592 | +9 | +0.6% | 6,100 |
2020/07/03 | 1,584 | 1,599 | 1,556 | 1,583 | -3 | -0.2% | 14,500 |
2020/07/02 | 1,527 | 1,586 | 1,526 | 1,586 | +69 | +4.5% | 18,600 |
2020/07/01 | 1,572 | 1,572 | 1,517 | 1,517 | -21 | -1.4% | 13,600 |
2020/06/30 | 1,570 | 1,576 | 1,538 | 1,538 | -13 | -0.8% | 18,100 |
2020/06/29 | 1,540 | 1,551 | 1,513 | 1,551 | -17 | -1.1% | 17,700 |
2020/06/26 | 1,500 | 1,579 | 1,500 | 1,568 | +83 | +5.6% | 25,400 |
2020/06/25 | 1,490 | 1,498 | 1,476 | 1,485 | -4 | -0.3% | 15,800 |
2020/06/24 | 1,476 | 1,506 | 1,476 | 1,489 | +13 | +0.9% | 12,700 |
2020/06/23 | 1,451 | 1,485 | 1,451 | 1,476 | +30 | +2.1% | 21,500 |
2020/06/22 | 1,437 | 1,455 | 1,419 | 1,446 | +1 | +0.1% | 14,300 |
2020/06/19 | 1,497 | 1,497 | 1,445 | 1,445 | -53 | -3.5% | 48,500 |
2020/06/18 | 1,495 | 1,508 | 1,465 | 1,498 | +17 | +1.1% | 20,400 |
2020/06/17 | 1,535 | 1,535 | 1,481 | 1,481 | -63 | -4.1% | 25,200 |
2020/06/16 | 1,547 | 1,547 | 1,480 | 1,544 | +37 | +2.5% | 28,500 |
2020/06/15 | 1,615 | 1,615 | 1,505 | 1,507 | -68 | -4.3% | 18,600 |
2020/06/12 | 1,568 | 1,623 | 1,568 | 1,575 | -33 | -2.1% | 23,900 |
2020/06/11 | 1,745 | 1,773 | 1,606 | 1,608 | -161 | -9.1% | 35,100 |
1001~
1050
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