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 |
---|---|---|---|---|---|---|---|
2019/08/09 | 1,694 | 1,698 | 1,653 | 1,654 | -25 | -1.5% | 17,600 |
2019/08/08 | 1,685 | 1,711 | 1,674 | 1,679 | -30 | -1.8% | 18,100 |
2019/08/07 | 1,720 | 1,734 | 1,705 | 1,709 | -2 | -0.1% | 20,900 |
2019/08/06 | 1,687 | 1,764 | 1,687 | 1,711 | -16 | -0.9% | 30,500 |
2019/08/05 | 1,766 | 1,772 | 1,650 | 1,727 | -37 | -2.1% | 31,400 |
2019/08/02 | 1,785 | 1,785 | 1,757 | 1,764 | -27 | -1.5% | 20,900 |
2019/08/01 | 1,815 | 1,819 | 1,785 | 1,791 | -37 | -2% | 6,100 |
2019/07/31 | 1,800 | 1,847 | 1,799 | 1,828 | +10 | +0.6% | 17,000 |
2019/07/30 | 1,802 | 1,837 | 1,798 | 1,818 | +16 | +0.9% | 19,300 |
2019/07/29 | 1,814 | 1,814 | 1,791 | 1,802 | +1 | +0.1% | 8,900 |
2019/07/26 | 1,849 | 1,849 | 1,791 | 1,801 | -38 | -2.1% | 12,600 |
2019/07/25 | 1,842 | 1,842 | 1,797 | 1,839 | +37 | +2.1% | 13,000 |
2019/07/24 | 1,842 | 1,842 | 1,791 | 1,802 | -22 | -1.2% | 15,500 |
2019/07/23 | 1,804 | 1,844 | 1,803 | 1,824 | +32 | +1.8% | 13,900 |
2019/07/22 | 1,782 | 1,815 | 1,782 | 1,792 | +18 | +1% | 11,400 |
2019/07/19 | 1,735 | 1,782 | 1,734 | 1,774 | +30 | +1.7% | 11,300 |
2019/07/18 | 1,781 | 1,781 | 1,741 | 1,744 | -47 | -2.6% | 27,400 |
2019/07/17 | 1,788 | 1,815 | 1,788 | 1,791 | +3 | +0.2% | 8,600 |
2019/07/16 | 1,790 | 1,796 | 1,776 | 1,788 | -21 | -1.2% | 14,600 |
2019/07/12 | 1,811 | 1,834 | 1,803 | 1,809 | -2 | -0.1% | 11,700 |
2019/07/11 | 1,796 | 1,819 | 1,796 | 1,811 | +25 | +1.4% | 8,800 |
2019/07/10 | 1,795 | 1,796 | 1,780 | 1,786 | -12 | -0.7% | 13,700 |
2019/07/09 | 1,837 | 1,855 | 1,789 | 1,798 | -39 | -2.1% | 14,800 |
2019/07/08 | 1,839 | 1,872 | 1,834 | 1,837 | -15 | -0.8% | 12,000 |
2019/07/05 | 1,861 | 1,862 | 1,847 | 1,852 | -9 | -0.5% | 6,800 |
2019/07/04 | 1,849 | 1,875 | 1,823 | 1,861 | +16 | +0.9% | 14,700 |
2019/07/03 | 1,849 | 1,860 | 1,835 | 1,845 | -18 | -1% | 8,400 |
2019/07/02 | 1,806 | 1,868 | 1,806 | 1,863 | +57 | +3.2% | 15,700 |
2019/07/01 | 1,839 | 1,841 | 1,790 | 1,806 | -7 | -0.4% | 19,800 |
2019/06/28 | 1,795 | 1,827 | 1,795 | 1,813 | +7 | +0.4% | 13,100 |
2019/06/27 | 1,781 | 1,806 | 1,780 | 1,806 | +33 | +1.9% | 15,200 |
2019/06/26 | 1,813 | 1,813 | 1,770 | 1,773 | -11 | -0.6% | 11,500 |
2019/06/25 | 1,798 | 1,806 | 1,774 | 1,784 | -14 | -0.8% | 12,000 |
2019/06/24 | 1,834 | 1,836 | 1,798 | 1,798 | -45 | -2.4% | 5,100 |
2019/06/21 | 1,782 | 1,843 | 1,773 | 1,843 | +61 | +3.4% | 59,700 |
2019/06/20 | 1,812 | 1,813 | 1,782 | 1,782 | -39 | -2.1% | 15,400 |
2019/06/19 | 1,779 | 1,838 | 1,775 | 1,821 | +61 | +3.5% | 32,700 |
2019/06/18 | 1,769 | 1,785 | 1,752 | 1,760 | -3 | -0.2% | 18,500 |
2019/06/17 | 1,820 | 1,820 | 1,756 | 1,763 | -52 | -2.9% | 28,300 |
2019/06/14 | 1,845 | 1,845 | 1,812 | 1,815 | -19 | -1% | 20,600 |
2019/06/13 | 1,870 | 1,870 | 1,815 | 1,834 | -44 | -2.3% | 26,100 |
2019/06/12 | 1,909 | 1,917 | 1,872 | 1,878 | -39 | -2% | 13,200 |
2019/06/11 | 1,878 | 1,921 | 1,878 | 1,917 | +29 | +1.5% | 10,300 |
2019/06/10 | 1,879 | 1,929 | 1,879 | 1,888 | +11 | +0.6% | 21,800 |
2019/06/07 | 1,811 | 1,925 | 1,797 | 1,877 | +59 | +3.2% | 66,600 |
2019/06/06 | 1,830 | 1,842 | 1,815 | 1,818 | -17 | -0.9% | 11,300 |
2019/06/05 | 1,815 | 1,837 | 1,812 | 1,835 | +34 | +1.9% | 18,300 |
2019/06/04 | 1,744 | 1,801 | 1,744 | 1,801 | +57 | +3.3% | 21,000 |
2019/06/03 | 1,755 | 1,755 | 1,729 | 1,744 | -26 | -1.5% | 20,900 |
2019/05/31 | 1,784 | 1,784 | 1,766 | 1,770 | -16 | -0.9% | 17,700 |
1251~
1300
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