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 |
---|---|---|---|---|---|---|---|
2018/10/11 | 1,911 | 1,967 | 1,909 | 1,929 | -34 | -1.7% | 74,200 |
2018/10/10 | 1,920 | 1,980 | 1,920 | 1,963 | +43 | +2.2% | 46,600 |
2018/10/09 | 1,912 | 1,933 | 1,880 | 1,920 | -8 | -0.4% | 78,300 |
2018/10/05 | 1,947 | 1,948 | 1,912 | 1,928 | -27 | -1.4% | 36,800 |
2018/10/04 | 1,969 | 1,988 | 1,939 | 1,955 | +16 | +0.8% | 32,100 |
2018/10/03 | 2,000 | 2,000 | 1,936 | 1,939 | -51 | -2.6% | 48,300 |
2018/10/02 | 2,013 | 2,068 | 1,986 | 1,990 | -6 | -0.3% | 38,300 |
2018/10/01 | 2,029 | 2,029 | 1,989 | 1,996 | -49 | -2.4% | 23,700 |
2018/09/28 | 2,071 | 2,080 | 2,038 | 2,045 | -10 | -0.5% | 29,600 |
2018/09/27 | 2,116 | 2,116 | 2,054 | 2,055 | -71 | -3.3% | 23,900 |
2018/09/26 | 2,097 | 2,133 | 2,090 | 2,126 | -4 | -0.2% | 36,100 |
2018/09/25 | 2,106 | 2,141 | 2,091 | 2,130 | +33 | +1.6% | 62,100 |
2018/09/21 | 2,075 | 2,115 | 2,065 | 2,097 | +45 | +2.2% | 69,100 |
2018/09/20 | 2,020 | 2,059 | 2,001 | 2,052 | +43 | +2.1% | 63,600 |
2018/09/19 | 1,989 | 2,012 | 1,989 | 2,009 | +53 | +2.7% | 29,400 |
2018/09/18 | 1,932 | 1,965 | 1,924 | 1,956 | +8 | +0.4% | 17,500 |
2018/09/14 | 1,930 | 1,955 | 1,927 | 1,948 | +38 | +2% | 46,800 |
2018/09/13 | 1,882 | 1,938 | 1,882 | 1,910 | +29 | +1.5% | 31,900 |
2018/09/12 | 1,935 | 1,936 | 1,856 | 1,881 | -36 | -1.9% | 32,600 |
2018/09/11 | 1,920 | 1,928 | 1,907 | 1,917 | -3 | -0.2% | 18,100 |
2018/09/10 | 1,880 | 1,932 | 1,880 | 1,920 | +27 | +1.4% | 21,800 |
2018/09/07 | 1,896 | 1,918 | 1,887 | 1,893 | -21 | -1.1% | 23,900 |
2018/09/06 | 1,891 | 1,920 | 1,886 | 1,914 | +15 | +0.8% | 19,800 |
2018/09/05 | 1,899 | 1,927 | 1,897 | 1,899 | ±0 | ±0% | 27,700 |
2018/09/04 | 1,911 | 1,932 | 1,899 | 1,899 | -5 | -0.3% | 24,900 |
2018/09/03 | 1,921 | 1,921 | 1,878 | 1,904 | -3 | -0.2% | 19,400 |
2018/08/31 | 1,919 | 1,962 | 1,904 | 1,907 | -17 | -0.9% | 53,300 |
2018/08/30 | 1,932 | 1,953 | 1,905 | 1,924 | +18 | +0.9% | 23,800 |
2018/08/29 | 1,908 | 1,941 | 1,903 | 1,906 | -2 | -0.1% | 20,100 |
2018/08/28 | 1,912 | 1,932 | 1,904 | 1,908 | -3 | -0.2% | 23,300 |
2018/08/27 | 1,867 | 1,925 | 1,867 | 1,911 | +44 | +2.4% | 21,600 |
2018/08/24 | 1,863 | 1,894 | 1,863 | 1,867 | +2 | +0.1% | 30,500 |
2018/08/23 | 1,850 | 1,868 | 1,842 | 1,865 | +23 | +1.2% | 20,500 |
2018/08/22 | 1,829 | 1,849 | 1,810 | 1,842 | +1 | +0.1% | 24,000 |
2018/08/21 | 1,819 | 1,849 | 1,812 | 1,841 | +12 | +0.7% | 22,300 |
2018/08/20 | 1,802 | 1,838 | 1,802 | 1,829 | +16 | +0.9% | 16,900 |
2018/08/17 | 1,789 | 1,813 | 1,789 | 1,813 | +16 | +0.9% | 22,000 |
2018/08/16 | 1,756 | 1,804 | 1,747 | 1,797 | +5 | +0.3% | 58,600 |
2018/08/15 | 1,815 | 1,823 | 1,755 | 1,792 | -26 | -1.4% | 41,200 |
2018/08/14 | 1,746 | 1,832 | 1,746 | 1,818 | +96 | +5.6% | 49,200 |
2018/08/13 | 1,775 | 1,781 | 1,717 | 1,722 | -60 | -3.4% | 30,300 |
2018/08/10 | 1,799 | 1,802 | 1,780 | 1,782 | -19 | -1.1% | 34,900 |
2018/08/09 | 1,845 | 1,845 | 1,799 | 1,801 | -44 | -2.4% | 33,800 |
2018/08/08 | 1,839 | 1,879 | 1,839 | 1,845 | -1 | -0.1% | 35,600 |
2018/08/07 | 1,796 | 1,848 | 1,796 | 1,846 | +50 | +2.8% | 34,400 |
2018/08/06 | 1,871 | 1,878 | 1,780 | 1,796 | -128 | -6.7% | 75,300 |
2018/08/03 | 1,936 | 1,936 | 1,889 | 1,924 | -4 | -0.2% | 26,700 |
2018/08/02 | 1,954 | 1,969 | 1,928 | 1,928 | -7 | -0.4% | 16,800 |
2018/08/01 | 1,956 | 1,958 | 1,915 | 1,935 | -18 | -0.9% | 10,600 |
2018/07/31 | 1,922 | 1,971 | 1,905 | 1,953 | +29 | +1.5% | 33,400 |
1451~
1500
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