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 |
---|---|---|---|---|---|---|---|
2020/06/10 | 1,734 | 1,774 | 1,722 | 1,769 | +42 | +2.4% | 25,800 |
2020/06/09 | 1,747 | 1,747 | 1,691 | 1,727 | -11 | -0.6% | 12,900 |
2020/06/08 | 1,698 | 1,738 | 1,683 | 1,738 | +48 | +2.8% | 20,400 |
2020/06/05 | 1,635 | 1,690 | 1,635 | 1,690 | +39 | +2.4% | 19,500 |
2020/06/04 | 1,660 | 1,665 | 1,636 | 1,651 | -9 | -0.5% | 13,800 |
2020/06/03 | 1,678 | 1,678 | 1,623 | 1,660 | ±0 | ±0% | 13,300 |
2020/06/02 | 1,666 | 1,673 | 1,648 | 1,660 | -6 | -0.4% | 11,600 |
2020/06/01 | 1,658 | 1,669 | 1,642 | 1,666 | +12 | +0.7% | 14,100 |
2020/05/29 | 1,647 | 1,659 | 1,622 | 1,654 | -4 | -0.2% | 22,600 |
2020/05/28 | 1,639 | 1,663 | 1,623 | 1,658 | -21 | -1.3% | 36,200 |
2020/05/27 | 1,660 | 1,694 | 1,650 | 1,679 | +39 | +2.4% | 32,600 |
2020/05/26 | 1,630 | 1,666 | 1,613 | 1,640 | +22 | +1.4% | 29,000 |
2020/05/25 | 1,590 | 1,621 | 1,590 | 1,618 | +23 | +1.4% | 17,600 |
2020/05/22 | 1,576 | 1,600 | 1,571 | 1,595 | +4 | +0.3% | 6,800 |
2020/05/21 | 1,580 | 1,596 | 1,563 | 1,591 | +14 | +0.9% | 5,000 |
2020/05/20 | 1,553 | 1,583 | 1,553 | 1,577 | +4 | +0.3% | 9,800 |
2020/05/19 | 1,575 | 1,575 | 1,540 | 1,573 | +38 | +2.5% | 6,900 |
2020/05/18 | 1,540 | 1,547 | 1,524 | 1,535 | -11 | -0.7% | 12,900 |
2020/05/15 | 1,526 | 1,554 | 1,513 | 1,546 | +31 | +2% | 8,600 |
2020/05/14 | 1,533 | 1,535 | 1,510 | 1,515 | -29 | -1.9% | 13,000 |
2020/05/13 | 1,572 | 1,577 | 1,544 | 1,544 | -36 | -2.3% | 9,800 |
2020/05/12 | 1,580 | 1,583 | 1,547 | 1,580 | +14 | +0.9% | 8,000 |
2020/05/11 | 1,551 | 1,566 | 1,540 | 1,566 | +36 | +2.4% | 8,300 |
2020/05/08 | 1,538 | 1,548 | 1,523 | 1,530 | +4 | +0.3% | 11,500 |
2020/05/07 | 1,517 | 1,529 | 1,505 | 1,526 | +39 | +2.6% | 17,800 |
2020/05/01 | 1,505 | 1,510 | 1,487 | 1,487 | -18 | -1.2% | 16,100 |
2020/04/30 | 1,506 | 1,527 | 1,495 | 1,505 | +41 | +2.8% | 19,800 |
2020/04/28 | 1,462 | 1,488 | 1,450 | 1,464 | +2 | +0.1% | 23,400 |
2020/04/27 | 1,462 | 1,465 | 1,445 | 1,462 | +3 | +0.2% | 20,600 |
2020/04/24 | 1,461 | 1,469 | 1,440 | 1,459 | +13 | +0.9% | 22,000 |
2020/04/23 | 1,390 | 1,449 | 1,390 | 1,446 | +59 | +4.3% | 21,000 |
2020/04/22 | 1,395 | 1,408 | 1,363 | 1,387 | -22 | -1.6% | 24,000 |
2020/04/21 | 1,440 | 1,470 | 1,409 | 1,409 | -40 | -2.8% | 21,700 |
2020/04/20 | 1,449 | 1,457 | 1,425 | 1,449 | ±0 | ±0% | 13,300 |
2020/04/17 | 1,450 | 1,493 | 1,442 | 1,449 | -9 | -0.6% | 30,800 |
2020/04/16 | 1,407 | 1,458 | 1,403 | 1,458 | +48 | +3.4% | 14,700 |
2020/04/15 | 1,432 | 1,443 | 1,404 | 1,410 | -22 | -1.5% | 31,500 |
2020/04/14 | 1,413 | 1,442 | 1,398 | 1,432 | +19 | +1.3% | 13,500 |
2020/04/13 | 1,453 | 1,453 | 1,409 | 1,413 | -31 | -2.1% | 12,100 |
2020/04/10 | 1,409 | 1,444 | 1,385 | 1,444 | +35 | +2.5% | 14,100 |
2020/04/09 | 1,418 | 1,423 | 1,393 | 1,409 | -23 | -1.6% | 29,400 |
2020/04/08 | 1,469 | 1,469 | 1,421 | 1,432 | -37 | -2.5% | 31,200 |
2020/04/07 | 1,400 | 1,475 | 1,400 | 1,469 | +63 | +4.5% | 35,500 |
2020/04/06 | 1,331 | 1,417 | 1,331 | 1,406 | +67 | +5% | 38,200 |
2020/04/03 | 1,316 | 1,368 | 1,316 | 1,339 | +23 | +1.7% | 29,800 |
2020/04/02 | 1,315 | 1,330 | 1,302 | 1,316 | -11 | -0.8% | 23,900 |
2020/04/01 | 1,370 | 1,380 | 1,324 | 1,327 | -68 | -4.9% | 30,800 |
2020/03/31 | 1,392 | 1,399 | 1,363 | 1,395 | -8 | -0.6% | 24,700 |
2020/03/30 | 1,350 | 1,407 | 1,325 | 1,403 | +7 | +0.5% | 37,200 |
2020/03/27 | 1,465 | 1,465 | 1,355 | 1,396 | -13 | -0.9% | 80,800 |
1051~
1100
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