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 |
---|---|---|---|---|---|---|---|
2019/05/30 | 1,799 | 1,799 | 1,757 | 1,786 | -22 | -1.2% | 28,700 |
2019/05/29 | 1,826 | 1,827 | 1,793 | 1,808 | -30 | -1.6% | 25,900 |
2019/05/28 | 1,821 | 1,852 | 1,813 | 1,838 | -2 | -0.1% | 36,600 |
2019/05/27 | 1,790 | 1,847 | 1,783 | 1,840 | +63 | +3.5% | 18,400 |
2019/05/24 | 1,761 | 1,787 | 1,755 | 1,777 | -5 | -0.3% | 12,300 |
2019/05/23 | 1,775 | 1,791 | 1,755 | 1,782 | +7 | +0.4% | 10,700 |
2019/05/22 | 1,760 | 1,790 | 1,758 | 1,775 | +16 | +0.9% | 14,800 |
2019/05/21 | 1,761 | 1,764 | 1,733 | 1,759 | -11 | -0.6% | 17,500 |
2019/05/20 | 1,752 | 1,773 | 1,743 | 1,770 | +9 | +0.5% | 12,700 |
2019/05/17 | 1,741 | 1,763 | 1,739 | 1,761 | +44 | +2.6% | 16,600 |
2019/05/16 | 1,735 | 1,735 | 1,706 | 1,717 | -18 | -1% | 20,900 |
2019/05/15 | 1,739 | 1,739 | 1,701 | 1,735 | +25 | +1.5% | 12,800 |
2019/05/14 | 1,671 | 1,715 | 1,623 | 1,710 | +39 | +2.3% | 24,300 |
2019/05/13 | 1,725 | 1,725 | 1,670 | 1,671 | -54 | -3.1% | 25,400 |
2019/05/10 | 1,721 | 1,755 | 1,720 | 1,725 | ±0 | ±0% | 18,400 |
2019/05/09 | 1,770 | 1,770 | 1,719 | 1,725 | -45 | -2.5% | 23,500 |
2019/05/08 | 1,808 | 1,818 | 1,761 | 1,770 | -56 | -3.1% | 31,700 |
2019/05/07 | 1,874 | 1,874 | 1,819 | 1,826 | -45 | -2.4% | 21,400 |
2019/04/26 | 1,876 | 1,884 | 1,830 | 1,871 | -17 | -0.9% | 18,500 |
2019/04/25 | 1,935 | 1,960 | 1,883 | 1,888 | -44 | -2.3% | 37,300 |
2019/04/24 | 1,939 | 1,975 | 1,927 | 1,932 | -1 | -0.1% | 11,300 |
2019/04/23 | 1,935 | 1,938 | 1,916 | 1,933 | +8 | +0.4% | 14,600 |
2019/04/22 | 1,909 | 1,928 | 1,870 | 1,925 | +23 | +1.2% | 14,100 |
2019/04/19 | 1,902 | 1,919 | 1,895 | 1,902 | +15 | +0.8% | 7,600 |
2019/04/18 | 1,929 | 1,930 | 1,864 | 1,887 | -30 | -1.6% | 17,500 |
2019/04/17 | 1,920 | 1,930 | 1,906 | 1,917 | +8 | +0.4% | 18,400 |
2019/04/16 | 1,940 | 1,954 | 1,900 | 1,909 | -28 | -1.4% | 10,200 |
2019/04/15 | 1,937 | 1,954 | 1,928 | 1,937 | +30 | +1.6% | 17,500 |
2019/04/12 | 1,925 | 1,940 | 1,891 | 1,907 | -21 | -1.1% | 14,600 |
2019/04/11 | 1,928 | 1,930 | 1,896 | 1,928 | +1 | +0.1% | 28,800 |
2019/04/10 | 1,920 | 1,946 | 1,920 | 1,927 | -29 | -1.5% | 14,000 |
2019/04/09 | 1,940 | 1,958 | 1,917 | 1,956 | +21 | +1.1% | 17,800 |
2019/04/08 | 1,945 | 1,952 | 1,924 | 1,935 | -3 | -0.2% | 10,600 |
2019/04/05 | 1,962 | 1,969 | 1,929 | 1,938 | -23 | -1.2% | 12,300 |
2019/04/04 | 1,945 | 1,974 | 1,945 | 1,961 | +26 | +1.3% | 18,600 |
2019/04/03 | 1,925 | 1,944 | 1,920 | 1,935 | +10 | +0.5% | 14,700 |
2019/04/02 | 1,943 | 1,962 | 1,922 | 1,925 | -11 | -0.6% | 17,500 |
2019/04/01 | 1,917 | 1,956 | 1,916 | 1,936 | +42 | +2.2% | 26,700 |
2019/03/29 | 1,863 | 1,904 | 1,845 | 1,894 | +30 | +1.6% | 36,800 |
2019/03/28 | 1,824 | 1,864 | 1,817 | 1,864 | +30 | +1.6% | 148,100 |
2019/03/27 | 1,830 | 1,858 | 1,802 | 1,834 | -41 | -2.2% | 33,500 |
2019/03/26 | 1,828 | 1,891 | 1,825 | 1,875 | +67 | +3.7% | 56,800 |
2019/03/25 | 1,849 | 1,849 | 1,794 | 1,808 | -44 | -2.4% | 44,200 |
2019/03/22 | 1,851 | 1,872 | 1,842 | 1,852 | -8 | -0.4% | 46,200 |
2019/03/20 | 1,821 | 1,860 | 1,808 | 1,860 | +36 | +2% | 30,800 |
2019/03/19 | 1,811 | 1,832 | 1,800 | 1,824 | -2 | -0.1% | 44,000 |
2019/03/18 | 1,819 | 1,827 | 1,768 | 1,826 | +36 | +2% | 51,400 |
2019/03/15 | 1,741 | 1,797 | 1,737 | 1,790 | +46 | +2.6% | 49,400 |
2019/03/14 | 1,770 | 1,770 | 1,726 | 1,744 | -30 | -1.7% | 39,100 |
2019/03/13 | 1,790 | 1,790 | 1,758 | 1,774 | -22 | -1.2% | 34,300 |
1301~
1350
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