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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 1,958 | 1,958 | 1,949 | 1,953 | -4 | -0.2% | 5,000 |
| 2025/01/30 | 1,943 | 1,958 | 1,940 | 1,957 | +17 | +0.9% | 12,000 |
| 2025/01/29 | 1,950 | 1,950 | 1,940 | 1,940 | -3 | -0.2% | 8,700 |
| 2025/01/28 | 1,924 | 1,943 | 1,924 | 1,943 | +20 | +1% | 11,800 |
| 2025/01/27 | 1,928 | 1,933 | 1,914 | 1,923 | +10 | +0.5% | 19,100 |
| 2025/01/24 | 1,903 | 1,925 | 1,903 | 1,913 | +4 | +0.2% | 11,700 |
| 2025/01/23 | 1,910 | 1,912 | 1,896 | 1,909 | -1 | -0.1% | 22,600 |
| 2025/01/22 | 1,910 | 1,915 | 1,904 | 1,910 | +1 | +0.1% | 11,200 |
| 2025/01/21 | 1,911 | 1,911 | 1,898 | 1,909 | +13 | +0.7% | 12,800 |
| 2025/01/20 | 1,893 | 1,908 | 1,892 | 1,896 | +3 | +0.2% | 12,500 |
| 2025/01/17 | 1,894 | 1,897 | 1,885 | 1,893 | -1 | -0.1% | 16,700 |
| 2025/01/16 | 1,905 | 1,909 | 1,894 | 1,894 | -11 | -0.6% | 27,400 |
| 2025/01/15 | 1,906 | 1,911 | 1,905 | 1,905 | -5 | -0.3% | 6,200 |
| 2025/01/14 | 1,918 | 1,923 | 1,902 | 1,910 | -12 | -0.6% | 22,900 |
| 2025/01/10 | 1,929 | 1,929 | 1,920 | 1,922 | ±0 | ±0% | 15,100 |
| 2025/01/09 | 1,928 | 1,935 | 1,922 | 1,922 | -8 | -0.4% | 14,000 |
| 2025/01/08 | 1,948 | 1,948 | 1,930 | 1,930 | -8 | -0.4% | 19,600 |
| 2025/01/07 | 1,956 | 1,957 | 1,938 | 1,938 | -17 | -0.9% | 22,700 |
| 2025/01/06 | 1,980 | 1,980 | 1,950 | 1,955 | -16 | -0.8% | 36,800 |
| 2024/12/30 | 1,972 | 1,985 | 1,967 | 1,971 | -5 | -0.3% | 28,700 |
| 2024/12/27 | 1,955 | 1,980 | 1,950 | 1,976 | +20 | +1% | 34,800 |
| 2024/12/26 | 1,939 | 1,959 | 1,939 | 1,956 | +17 | +0.9% | 35,400 |
| 2024/12/25 | 1,917 | 1,939 | 1,916 | 1,939 | +17 | +0.9% | 23,100 |
| 2024/12/24 | 1,909 | 1,922 | 1,901 | 1,922 | +26 | +1.4% | 27,900 |
| 2024/12/23 | 1,882 | 1,897 | 1,879 | 1,896 | +21 | +1.1% | 30,800 |
| 2024/12/20 | 1,885 | 1,900 | 1,875 | 1,875 | -5 | -0.3% | 28,600 |
| 2024/12/19 | 1,853 | 1,882 | 1,853 | 1,880 | +17 | +0.9% | 22,000 |
| 2024/12/18 | 1,842 | 1,875 | 1,842 | 1,863 | +23 | +1.3% | 44,800 |
| 2024/12/17 | 1,856 | 1,856 | 1,837 | 1,840 | -17 | -0.9% | 60,800 |
| 2024/12/16 | 1,860 | 1,867 | 1,856 | 1,857 | -3 | -0.2% | 25,700 |
| 2024/12/13 | 1,874 | 1,878 | 1,860 | 1,860 | -18 | -1% | 40,900 |
| 2024/12/12 | 1,879 | 1,890 | 1,873 | 1,878 | +8 | +0.4% | 49,700 |
| 2024/12/11 | 1,886 | 1,886 | 1,867 | 1,870 | -5 | -0.3% | 29,300 |
| 2024/12/10 | 1,899 | 1,899 | 1,875 | 1,875 | -7 | -0.4% | 23,800 |
| 2024/12/09 | 1,871 | 1,888 | 1,868 | 1,882 | +15 | +0.8% | 23,600 |
| 2024/12/06 | 1,871 | 1,877 | 1,859 | 1,867 | -3 | -0.2% | 38,600 |
| 2024/12/05 | 1,880 | 1,880 | 1,870 | 1,870 | -6 | -0.3% | 20,900 |
| 2024/12/04 | 1,893 | 1,895 | 1,872 | 1,876 | -10 | -0.5% | 35,400 |
| 2024/12/03 | 1,889 | 1,896 | 1,884 | 1,886 | -2 | -0.1% | 36,100 |
| 2024/12/02 | 1,902 | 1,902 | 1,886 | 1,888 | +5 | +0.3% | 14,000 |
| 2024/11/29 | 1,886 | 1,897 | 1,877 | 1,883 | -9 | -0.5% | 17,400 |
| 2024/11/28 | 1,870 | 1,893 | 1,867 | 1,892 | +21 | +1.1% | 20,700 |
| 2024/11/27 | 1,901 | 1,901 | 1,868 | 1,871 | -35 | -1.8% | 39,100 |
| 2024/11/26 | 1,908 | 1,924 | 1,894 | 1,906 | -1 | -0.1% | 27,500 |
| 2024/11/25 | 1,912 | 1,923 | 1,907 | 1,907 | -3 | -0.2% | 16,100 |
| 2024/11/22 | 1,916 | 1,927 | 1,910 | 1,910 | -5 | -0.3% | 17,400 |
| 2024/11/21 | 1,897 | 1,917 | 1,897 | 1,915 | +13 | +0.7% | 14,800 |
| 2024/11/20 | 1,901 | 1,911 | 1,893 | 1,902 | -6 | -0.3% | 40,500 |
| 2024/11/19 | 1,915 | 1,926 | 1,908 | 1,908 | -10 | -0.5% | 33,100 |
| 2024/11/18 | 1,925 | 1,935 | 1,915 | 1,918 | -7 | -0.4% | 25,900 |
101～
150
件表示中 / 3731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 | 234,400円 | +4.2% | -14.9% | 5.97% | 7.86倍 | 0.70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 |
| サンワテクノス | 244,000円 | +11.1% | -1.4% | 4.92% | 14.19倍 | 0.75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 |
| 東陽テク | 149,200円 | -5.8% | -28.9% | 4.62% | 18.37倍 | 1.14倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| 杉本商 | 169,800円 | +4.7% | +1.9% | 3.18% | 16.37倍 | 0.89倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| フォーバル | 132,800円 | +4.6% | +5.7% | 2.33% | 15.72倍 | 1.97倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
市場注目の銘柄
チャート関連のコラム
