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 |
---|---|---|---|---|---|---|---|
2019/10/25 | 1,582 | 1,593 | 1,521 | 1,560 | -33 | -2.1% | 177,500 |
2019/10/24 | 1,642 | 1,642 | 1,570 | 1,593 | -43 | -2.6% | 96,400 |
2019/10/23 | 1,631 | 1,637 | 1,601 | 1,636 | +16 | +1% | 50,700 |
2019/10/21 | 1,582 | 1,631 | 1,563 | 1,620 | +24 | +1.5% | 66,800 |
2019/10/18 | 1,664 | 1,708 | 1,547 | 1,596 | -68 | -4.1% | 200,200 |
2019/10/17 | 1,805 | 1,805 | 1,646 | 1,664 | +139 | +9.1% | 427,700 |
2019/10/16 | 1,534 | 1,545 | 1,509 | 1,525 | +8 | +0.5% | 39,600 |
2019/10/15 | 1,495 | 1,521 | 1,485 | 1,517 | +48 | +3.3% | 37,100 |
2019/10/11 | 1,483 | 1,487 | 1,427 | 1,469 | -3 | -0.2% | 33,000 |
2019/10/10 | 1,468 | 1,472 | 1,445 | 1,472 | -1 | -0.1% | 28,000 |
2019/10/09 | 1,484 | 1,484 | 1,453 | 1,473 | -12 | -0.8% | 28,500 |
2019/10/08 | 1,450 | 1,490 | 1,439 | 1,485 | +52 | +3.6% | 55,800 |
2019/10/07 | 1,455 | 1,468 | 1,422 | 1,433 | -28 | -1.9% | 34,500 |
2019/10/04 | 1,471 | 1,473 | 1,448 | 1,461 | -22 | -1.5% | 29,100 |
2019/10/03 | 1,493 | 1,495 | 1,451 | 1,483 | -49 | -3.2% | 43,100 |
2019/10/02 | 1,542 | 1,553 | 1,524 | 1,532 | -11 | -0.7% | 16,100 |
2019/10/01 | 1,506 | 1,549 | 1,506 | 1,543 | +37 | +2.5% | 29,500 |
2019/09/30 | 1,516 | 1,518 | 1,485 | 1,506 | -17 | -1.1% | 42,800 |
2019/09/27 | 1,580 | 1,580 | 1,503 | 1,523 | -58 | -3.7% | 52,400 |
2019/09/26 | 1,583 | 1,615 | 1,564 | 1,581 | +23 | +1.5% | 47,700 |
2019/09/25 | 1,569 | 1,580 | 1,546 | 1,558 | -12 | -0.8% | 15,200 |
2019/09/24 | 1,600 | 1,600 | 1,528 | 1,570 | -40 | -2.5% | 31,000 |
2019/09/20 | 1,569 | 1,614 | 1,569 | 1,610 | +55 | +3.5% | 69,400 |
2019/09/19 | 1,528 | 1,559 | 1,521 | 1,555 | +35 | +2.3% | 43,300 |
2019/09/18 | 1,518 | 1,526 | 1,487 | 1,520 | -2 | -0.1% | 36,800 |
2019/09/17 | 1,539 | 1,539 | 1,496 | 1,522 | -12 | -0.8% | 21,600 |
2019/09/13 | 1,498 | 1,538 | 1,473 | 1,534 | +37 | +2.5% | 47,700 |
2019/09/12 | 1,548 | 1,548 | 1,489 | 1,497 | -39 | -2.5% | 30,500 |
2019/09/11 | 1,497 | 1,539 | 1,476 | 1,536 | +42 | +2.8% | 40,300 |
2019/09/10 | 1,512 | 1,512 | 1,470 | 1,494 | -10 | -0.7% | 24,400 |
2019/09/09 | 1,534 | 1,551 | 1,473 | 1,504 | -23 | -1.5% | 38,400 |
2019/09/06 | 1,546 | 1,548 | 1,514 | 1,527 | -3 | -0.2% | 11,200 |
2019/09/05 | 1,480 | 1,544 | 1,470 | 1,530 | +67 | +4.6% | 19,100 |
2019/09/04 | 1,466 | 1,496 | 1,460 | 1,463 | -9 | -0.6% | 31,000 |
2019/09/03 | 1,462 | 1,486 | 1,462 | 1,472 | +8 | +0.5% | 20,000 |
2019/09/02 | 1,477 | 1,478 | 1,441 | 1,464 | -18 | -1.2% | 20,000 |
2019/08/30 | 1,448 | 1,486 | 1,446 | 1,482 | +50 | +3.5% | 32,700 |
2019/08/29 | 1,451 | 1,451 | 1,408 | 1,432 | -40 | -2.7% | 26,900 |
2019/08/28 | 1,484 | 1,485 | 1,460 | 1,472 | -6 | -0.4% | 15,100 |
2019/08/27 | 1,478 | 1,491 | 1,469 | 1,478 | +11 | +0.7% | 13,600 |
2019/08/26 | 1,480 | 1,484 | 1,447 | 1,467 | -44 | -2.9% | 29,200 |
2019/08/23 | 1,521 | 1,531 | 1,504 | 1,511 | -17 | -1.1% | 15,800 |
2019/08/22 | 1,571 | 1,572 | 1,520 | 1,528 | -40 | -2.6% | 24,400 |
2019/08/21 | 1,600 | 1,615 | 1,560 | 1,568 | -58 | -3.6% | 18,800 |
2019/08/20 | 1,623 | 1,628 | 1,603 | 1,626 | +3 | +0.2% | 12,600 |
2019/08/19 | 1,622 | 1,634 | 1,610 | 1,623 | +8 | +0.5% | 13,100 |
2019/08/16 | 1,615 | 1,645 | 1,604 | 1,615 | -5 | -0.3% | 14,400 |
2019/08/15 | 1,606 | 1,636 | 1,602 | 1,620 | -26 | -1.6% | 19,400 |
2019/08/14 | 1,620 | 1,650 | 1,620 | 1,646 | +27 | +1.7% | 12,100 |
2019/08/13 | 1,624 | 1,625 | 1,572 | 1,619 | -35 | -2.1% | 34,500 |
1201~
1250
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