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 |
---|---|---|---|---|---|---|---|
2020/01/10 | 1,795 | 1,805 | 1,785 | 1,785 | -10 | -0.6% | 12,400 |
2020/01/09 | 1,772 | 1,808 | 1,772 | 1,795 | +35 | +2% | 20,900 |
2020/01/08 | 1,780 | 1,780 | 1,741 | 1,760 | -23 | -1.3% | 37,200 |
2020/01/07 | 1,798 | 1,799 | 1,782 | 1,783 | -2 | -0.1% | 30,000 |
2020/01/06 | 1,784 | 1,787 | 1,767 | 1,785 | -5 | -0.3% | 29,900 |
2019/12/30 | 1,819 | 1,819 | 1,779 | 1,790 | -12 | -0.7% | 25,500 |
2019/12/27 | 1,798 | 1,814 | 1,783 | 1,802 | +19 | +1.1% | 35,500 |
2019/12/26 | 1,766 | 1,786 | 1,766 | 1,783 | +17 | +1% | 19,500 |
2019/12/25 | 1,764 | 1,771 | 1,758 | 1,766 | +2 | +0.1% | 18,500 |
2019/12/24 | 1,773 | 1,773 | 1,757 | 1,764 | +6 | +0.3% | 9,600 |
2019/12/23 | 1,797 | 1,797 | 1,758 | 1,758 | -38 | -2.1% | 22,300 |
2019/12/20 | 1,787 | 1,802 | 1,761 | 1,796 | +9 | +0.5% | 37,600 |
2019/12/19 | 1,750 | 1,791 | 1,740 | 1,787 | +42 | +2.4% | 30,200 |
2019/12/18 | 1,767 | 1,772 | 1,732 | 1,745 | -26 | -1.5% | 26,300 |
2019/12/17 | 1,764 | 1,773 | 1,752 | 1,771 | +20 | +1.1% | 31,800 |
2019/12/16 | 1,763 | 1,768 | 1,744 | 1,751 | -13 | -0.7% | 20,400 |
2019/12/13 | 1,790 | 1,793 | 1,764 | 1,764 | -2 | -0.1% | 75,200 |
2019/12/12 | 1,774 | 1,783 | 1,752 | 1,766 | -1 | -0.1% | 31,600 |
2019/12/11 | 1,760 | 1,775 | 1,760 | 1,767 | +9 | +0.5% | 19,600 |
2019/12/10 | 1,798 | 1,798 | 1,757 | 1,758 | -7 | -0.4% | 23,600 |
2019/12/09 | 1,758 | 1,765 | 1,750 | 1,765 | +24 | +1.4% | 19,700 |
2019/12/06 | 1,722 | 1,756 | 1,716 | 1,741 | +19 | +1.1% | 31,500 |
2019/12/05 | 1,699 | 1,739 | 1,699 | 1,722 | +27 | +1.6% | 41,700 |
2019/12/04 | 1,681 | 1,704 | 1,670 | 1,695 | -1 | -0.1% | 19,300 |
2019/12/03 | 1,689 | 1,704 | 1,665 | 1,696 | -4 | -0.2% | 20,600 |
2019/12/02 | 1,685 | 1,721 | 1,685 | 1,700 | +27 | +1.6% | 50,600 |
2019/11/29 | 1,682 | 1,691 | 1,660 | 1,673 | +5 | +0.3% | 27,800 |
2019/11/28 | 1,679 | 1,685 | 1,666 | 1,668 | -12 | -0.7% | 26,200 |
2019/11/27 | 1,681 | 1,689 | 1,677 | 1,680 | -1 | -0.1% | 23,300 |
2019/11/26 | 1,646 | 1,695 | 1,646 | 1,681 | +36 | +2.2% | 49,500 |
2019/11/25 | 1,651 | 1,656 | 1,631 | 1,645 | +10 | +0.6% | 25,700 |
2019/11/22 | 1,640 | 1,664 | 1,632 | 1,635 | -3 | -0.2% | 24,300 |
2019/11/21 | 1,638 | 1,642 | 1,607 | 1,638 | +4 | +0.2% | 31,100 |
2019/11/20 | 1,628 | 1,636 | 1,610 | 1,634 | +6 | +0.4% | 24,700 |
2019/11/19 | 1,631 | 1,639 | 1,614 | 1,628 | +8 | +0.5% | 30,900 |
2019/11/18 | 1,627 | 1,630 | 1,616 | 1,620 | -5 | -0.3% | 22,000 |
2019/11/15 | 1,626 | 1,635 | 1,613 | 1,625 | +9 | +0.6% | 40,600 |
2019/11/14 | 1,619 | 1,624 | 1,607 | 1,616 | +4 | +0.2% | 28,000 |
2019/11/13 | 1,623 | 1,626 | 1,602 | 1,612 | -11 | -0.7% | 19,400 |
2019/11/12 | 1,611 | 1,626 | 1,586 | 1,623 | +12 | +0.7% | 28,600 |
2019/11/11 | 1,630 | 1,630 | 1,599 | 1,611 | +2 | +0.1% | 20,400 |
2019/11/08 | 1,629 | 1,636 | 1,601 | 1,609 | -11 | -0.7% | 42,600 |
2019/11/07 | 1,606 | 1,620 | 1,592 | 1,620 | +25 | +1.6% | 34,800 |
2019/11/06 | 1,633 | 1,635 | 1,584 | 1,595 | -5 | -0.3% | 52,200 |
2019/11/05 | 1,594 | 1,600 | 1,575 | 1,600 | +43 | +2.8% | 66,200 |
2019/11/01 | 1,545 | 1,566 | 1,543 | 1,557 | +6 | +0.4% | 48,000 |
2019/10/31 | 1,620 | 1,633 | 1,536 | 1,551 | -79 | -4.8% | 168,300 |
2019/10/30 | 1,594 | 1,686 | 1,584 | 1,630 | +50 | +3.2% | 335,200 |
2019/10/29 | 1,541 | 1,586 | 1,541 | 1,580 | +55 | +3.6% | 98,500 |
2019/10/28 | 1,571 | 1,577 | 1,522 | 1,525 | -35 | -2.2% | 111,800 |
1151~
1200
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