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 |
---|---|---|---|---|---|---|---|
2018/03/05 | 1,930 | 1,935 | 1,874 | 1,889 | -48 | -2.5% | 46,400 |
2018/03/02 | 1,936 | 1,949 | 1,909 | 1,937 | -29 | -1.5% | 41,000 |
2018/03/01 | 1,982 | 1,982 | 1,947 | 1,966 | -24 | -1.2% | 51,900 |
2018/02/28 | 1,968 | 2,033 | 1,968 | 1,990 | +6 | +0.3% | 41,800 |
2018/02/27 | 1,961 | 1,996 | 1,936 | 1,984 | +22 | +1.1% | 66,900 |
2018/02/26 | 1,929 | 1,987 | 1,929 | 1,962 | +55 | +2.9% | 36,800 |
2018/02/23 | 1,911 | 1,923 | 1,884 | 1,907 | -10 | -0.5% | 29,000 |
2018/02/22 | 1,911 | 1,926 | 1,891 | 1,917 | -15 | -0.8% | 49,600 |
2018/02/21 | 1,898 | 1,940 | 1,884 | 1,932 | +31 | +1.6% | 55,600 |
2018/02/20 | 1,886 | 1,910 | 1,871 | 1,901 | +12 | +0.6% | 45,900 |
2018/02/19 | 1,835 | 1,892 | 1,835 | 1,889 | +67 | +3.7% | 31,900 |
2018/02/16 | 1,791 | 1,834 | 1,787 | 1,822 | +31 | +1.7% | 45,800 |
2018/02/15 | 1,751 | 1,805 | 1,751 | 1,791 | +38 | +2.2% | 62,500 |
2018/02/14 | 1,760 | 1,781 | 1,727 | 1,753 | -16 | -0.9% | 74,000 |
2018/02/13 | 1,836 | 1,880 | 1,767 | 1,769 | -57 | -3.1% | 89,800 |
2018/02/09 | 1,797 | 1,829 | 1,788 | 1,826 | -31 | -1.7% | 85,100 |
2018/02/08 | 1,870 | 1,885 | 1,851 | 1,857 | -12 | -0.6% | 68,800 |
2018/02/07 | 1,850 | 1,938 | 1,830 | 1,869 | +28 | +1.5% | 84,700 |
2018/02/06 | 1,804 | 1,861 | 1,721 | 1,841 | -163 | -8.1% | 175,200 |
2018/02/05 | 2,009 | 2,013 | 1,984 | 2,004 | -30 | -1.5% | 46,600 |
2018/02/02 | 2,051 | 2,057 | 2,030 | 2,034 | -24 | -1.2% | 43,900 |
2018/02/01 | 2,051 | 2,062 | 2,048 | 2,058 | +5 | +0.2% | 35,600 |
2018/01/31 | 2,052 | 2,081 | 2,052 | 2,053 | +1 | ±0% | 40,400 |
2018/01/30 | 2,060 | 2,070 | 2,044 | 2,052 | -17 | -0.8% | 44,500 |
2018/01/29 | 2,057 | 2,082 | 2,052 | 2,069 | +6 | +0.3% | 15,800 |
2018/01/26 | 2,094 | 2,099 | 2,062 | 2,063 | -2 | -0.1% | 16,900 |
2018/01/25 | 2,038 | 2,072 | 2,033 | 2,065 | +16 | +0.8% | 32,200 |
2018/01/24 | 2,042 | 2,051 | 2,036 | 2,049 | ±0 | ±0% | 25,600 |
2018/01/23 | 2,010 | 2,054 | 2,001 | 2,049 | +60 | +3% | 80,500 |
2018/01/22 | 1,987 | 1,990 | 1,973 | 1,989 | ±0 | ±0% | 25,000 |
2018/01/19 | 1,977 | 1,996 | 1,975 | 1,989 | +12 | +0.6% | 45,800 |
2018/01/18 | 2,000 | 2,011 | 1,975 | 1,977 | -9 | -0.5% | 65,700 |
2018/01/17 | 1,992 | 1,992 | 1,972 | 1,986 | -6 | -0.3% | 33,000 |
2018/01/16 | 1,997 | 2,000 | 1,988 | 1,992 | -7 | -0.4% | 43,700 |
2018/01/15 | 1,993 | 2,005 | 1,990 | 1,999 | +10 | +0.5% | 50,600 |
2018/01/12 | 1,975 | 1,993 | 1,961 | 1,989 | +15 | +0.8% | 56,400 |
2018/01/11 | 1,930 | 1,975 | 1,930 | 1,974 | +34 | +1.8% | 43,100 |
2018/01/10 | 1,929 | 1,942 | 1,926 | 1,940 | +12 | +0.6% | 24,800 |
2018/01/09 | 1,959 | 1,960 | 1,924 | 1,928 | -23 | -1.2% | 36,400 |
2018/01/05 | 1,954 | 1,959 | 1,940 | 1,951 | -2 | -0.1% | 38,700 |
2018/01/04 | 1,892 | 1,955 | 1,890 | 1,953 | +30 | +1.6% | 49,500 |
2017/12/29 | 1,925 | 1,958 | 1,917 | 1,923 | +5 | +0.3% | 41,100 |
2017/12/28 | 1,918 | 1,946 | 1,914 | 1,918 | +6 | +0.3% | 48,000 |
2017/12/27 | 1,888 | 1,923 | 1,883 | 1,912 | +36 | +1.9% | 32,700 |
2017/12/26 | 1,885 | 1,892 | 1,871 | 1,876 | +2 | +0.1% | 32,000 |
2017/12/25 | 1,850 | 1,879 | 1,850 | 1,874 | +21 | +1.1% | 21,900 |
2017/12/22 | 1,850 | 1,865 | 1,847 | 1,853 | +12 | +0.7% | 40,300 |
2017/12/21 | 1,819 | 1,846 | 1,819 | 1,841 | +21 | +1.2% | 34,500 |
2017/12/20 | 1,782 | 1,828 | 1,782 | 1,820 | +38 | +2.1% | 49,200 |
2017/12/19 | 1,781 | 1,806 | 1,771 | 1,782 | -9 | -0.5% | 43,400 |
1601~
1650
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