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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 1,343 | 1,417 | 1,334 | 1,409 | +50 | +3.7% | 43,200 |
2020/03/25 | 1,334 | 1,359 | 1,266 | 1,359 | +75 | +5.8% | 26,900 |
2020/03/24 | 1,236 | 1,386 | 1,236 | 1,284 | +72 | +5.9% | 38,000 |
2020/03/23 | 1,119 | 1,224 | 1,101 | 1,212 | +90 | +8% | 45,400 |
2020/03/19 | 1,144 | 1,170 | 1,041 | 1,122 | -12 | -1.1% | 149,600 |
2020/03/18 | 1,138 | 1,182 | 1,133 | 1,134 | +3 | +0.3% | 58,400 |
2020/03/17 | 1,085 | 1,148 | 1,038 | 1,131 | +5 | +0.4% | 71,000 |
2020/03/16 | 1,117 | 1,160 | 1,115 | 1,126 | +10 | +0.9% | 27,300 |
2020/03/13 | 1,110 | 1,187 | 1,097 | 1,116 | -110 | -9% | 43,800 |
2020/03/12 | 1,281 | 1,281 | 1,206 | 1,226 | -80 | -6.1% | 56,800 |
2020/03/11 | 1,351 | 1,371 | 1,306 | 1,306 | -39 | -2.9% | 33,300 |
2020/03/10 | 1,300 | 1,354 | 1,260 | 1,345 | +16 | +1.2% | 37,400 |
2020/03/09 | 1,418 | 1,418 | 1,329 | 1,329 | -108 | -7.5% | 29,700 |
2020/03/06 | 1,477 | 1,505 | 1,437 | 1,437 | -52 | -3.5% | 25,600 |
2020/03/05 | 1,473 | 1,502 | 1,473 | 1,489 | +16 | +1.1% | 20,600 |
2020/03/04 | 1,481 | 1,495 | 1,460 | 1,473 | -10 | -0.7% | 22,100 |
2020/03/03 | 1,520 | 1,534 | 1,482 | 1,483 | -35 | -2.3% | 39,600 |
2020/03/02 | 1,489 | 1,542 | 1,487 | 1,518 | +22 | +1.5% | 26,000 |
2020/02/28 | 1,537 | 1,543 | 1,491 | 1,496 | -50 | -3.2% | 46,300 |
2020/02/27 | 1,567 | 1,571 | 1,544 | 1,546 | -15 | -1% | 38,600 |
2020/02/26 | 1,552 | 1,574 | 1,540 | 1,561 | ±0 | ±0% | 24,600 |
2020/02/25 | 1,587 | 1,587 | 1,555 | 1,561 | -58 | -3.6% | 42,800 |
2020/02/21 | 1,615 | 1,632 | 1,612 | 1,619 | +3 | +0.2% | 14,300 |
2020/02/20 | 1,635 | 1,645 | 1,613 | 1,616 | -15 | -0.9% | 32,600 |
2020/02/19 | 1,641 | 1,641 | 1,607 | 1,631 | +24 | +1.5% | 25,200 |
2020/02/18 | 1,615 | 1,619 | 1,598 | 1,607 | -14 | -0.9% | 17,400 |
2020/02/17 | 1,640 | 1,644 | 1,607 | 1,621 | -19 | -1.2% | 24,200 |
2020/02/14 | 1,656 | 1,656 | 1,626 | 1,640 | -15 | -0.9% | 25,800 |
2020/02/13 | 1,692 | 1,693 | 1,655 | 1,655 | -37 | -2.2% | 21,000 |
2020/02/12 | 1,721 | 1,721 | 1,687 | 1,692 | -29 | -1.7% | 18,900 |
2020/02/10 | 1,747 | 1,747 | 1,712 | 1,721 | -26 | -1.5% | 22,400 |
2020/02/07 | 1,725 | 1,757 | 1,720 | 1,747 | +30 | +1.7% | 28,900 |
2020/02/06 | 1,689 | 1,732 | 1,673 | 1,717 | -8 | -0.5% | 64,000 |
2020/02/05 | 1,705 | 1,746 | 1,705 | 1,725 | +21 | +1.2% | 29,100 |
2020/02/04 | 1,706 | 1,709 | 1,692 | 1,704 | ±0 | ±0% | 15,300 |
2020/02/03 | 1,676 | 1,710 | 1,671 | 1,704 | +13 | +0.8% | 17,600 |
2020/01/31 | 1,715 | 1,734 | 1,691 | 1,691 | -19 | -1.1% | 22,400 |
2020/01/30 | 1,749 | 1,750 | 1,705 | 1,710 | -38 | -2.2% | 33,500 |
2020/01/29 | 1,749 | 1,751 | 1,738 | 1,748 | -12 | -0.7% | 21,100 |
2020/01/28 | 1,742 | 1,765 | 1,731 | 1,760 | +13 | +0.7% | 24,400 |
2020/01/27 | 1,765 | 1,767 | 1,747 | 1,747 | -21 | -1.2% | 24,200 |
2020/01/24 | 1,781 | 1,784 | 1,768 | 1,768 | -17 | -1% | 20,100 |
2020/01/23 | 1,782 | 1,807 | 1,779 | 1,785 | +3 | +0.2% | 17,700 |
2020/01/22 | 1,792 | 1,800 | 1,782 | 1,782 | -34 | -1.9% | 24,700 |
2020/01/21 | 1,779 | 1,816 | 1,775 | 1,816 | +37 | +2.1% | 32,000 |
2020/01/20 | 1,769 | 1,788 | 1,768 | 1,779 | +10 | +0.6% | 8,900 |
2020/01/17 | 1,755 | 1,778 | 1,752 | 1,769 | +14 | +0.8% | 14,500 |
2020/01/16 | 1,754 | 1,770 | 1,750 | 1,755 | -8 | -0.5% | 14,600 |
2020/01/15 | 1,771 | 1,782 | 1,751 | 1,763 | -7 | -0.4% | 32,900 |
2020/01/14 | 1,785 | 1,785 | 1,756 | 1,770 | -15 | -0.8% | 30,500 |
1101~
1150
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