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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,766 | 1,813 | 1,766 | 1,791 | +35 | +2% | 68,600 |
| 2017/12/15 | 1,766 | 1,767 | 1,744 | 1,756 | -13 | -0.7% | 49,500 |
| 2017/12/14 | 1,757 | 1,780 | 1,757 | 1,769 | +5 | +0.3% | 58,000 |
| 2017/12/13 | 1,760 | 1,784 | 1,756 | 1,764 | +3 | +0.2% | 85,800 |
| 2017/12/12 | 1,757 | 1,766 | 1,751 | 1,761 | +4 | +0.2% | 58,800 |
| 2017/12/11 | 1,751 | 1,760 | 1,735 | 1,757 | +4 | +0.2% | 43,300 |
| 2017/12/08 | 1,746 | 1,774 | 1,736 | 1,753 | -16 | -0.9% | 58,900 |
| 2017/12/07 | 1,725 | 1,780 | 1,720 | 1,769 | +55 | +3.2% | 85,900 |
| 2017/12/06 | 1,703 | 1,726 | 1,693 | 1,714 | +10 | +0.6% | 74,300 |
| 2017/12/05 | 1,686 | 1,709 | 1,676 | 1,704 | +8 | +0.5% | 39,100 |
| 2017/12/04 | 1,706 | 1,721 | 1,695 | 1,696 | -10 | -0.6% | 39,800 |
| 2017/12/01 | 1,696 | 1,714 | 1,685 | 1,706 | +11 | +0.6% | 49,500 |
| 2017/11/30 | 1,689 | 1,700 | 1,677 | 1,695 | -5 | -0.3% | 64,400 |
| 2017/11/29 | 1,706 | 1,730 | 1,697 | 1,700 | -6 | -0.4% | 58,900 |
| 2017/11/28 | 1,694 | 1,712 | 1,687 | 1,706 | +10 | +0.6% | 48,900 |
| 2017/11/27 | 1,729 | 1,729 | 1,690 | 1,696 | -36 | -2.1% | 51,600 |
| 2017/11/24 | 1,723 | 1,750 | 1,722 | 1,732 | -31 | -1.8% | 69,900 |
| 2017/11/22 | 1,755 | 1,771 | 1,740 | 1,763 | +35 | +2% | 77,200 |
| 2017/11/21 | 1,694 | 1,734 | 1,694 | 1,728 | +34 | +2% | 59,900 |
| 2017/11/20 | 1,651 | 1,696 | 1,648 | 1,694 | +44 | +2.7% | 54,100 |
| 2017/11/17 | 1,654 | 1,664 | 1,643 | 1,650 | +12 | +0.7% | 63,200 |
| 2017/11/16 | 1,627 | 1,654 | 1,603 | 1,638 | +58 | +3.7% | 107,500 |
| 2017/11/15 | 1,608 | 1,608 | 1,560 | 1,580 | -31 | -1.9% | 111,300 |
| 2017/11/14 | 1,599 | 1,617 | 1,589 | 1,611 | +7 | +0.4% | 51,900 |
| 2017/11/13 | 1,598 | 1,621 | 1,591 | 1,604 | -9 | -0.6% | 78,000 |
| 2017/11/10 | 1,613 | 1,632 | 1,604 | 1,613 | -18 | -1.1% | 72,700 |
| 2017/11/09 | 1,638 | 1,664 | 1,604 | 1,631 | +21 | +1.3% | 106,400 |
| 2017/11/08 | 1,604 | 1,619 | 1,568 | 1,610 | +19 | +1.2% | 116,800 |
| 2017/11/07 | 1,653 | 1,669 | 1,539 | 1,591 | -173 | -9.8% | 263,100 |
| 2017/11/06 | 1,741 | 1,798 | 1,737 | 1,764 | +24 | +1.4% | 140,300 |
| 2017/11/02 | 1,722 | 1,747 | 1,704 | 1,740 | +7 | +0.4% | 85,300 |
| 2017/11/01 | 1,726 | 1,737 | 1,705 | 1,733 | +21 | +1.2% | 109,100 |
| 2017/10/31 | 1,691 | 1,718 | 1,691 | 1,712 | -19 | -1.1% | 108,800 |
| 2017/10/30 | 1,731 | 1,747 | 1,729 | 1,731 | +11 | +0.6% | 335,100 |
| 2017/10/27 | 1,722 | 1,727 | 1,706 | 1,720 | -12 | -0.7% | 74,200 |
| 2017/10/26 | 1,693 | 1,733 | 1,685 | 1,732 | +30 | +1.8% | 71,300 |
| 2017/10/25 | 1,755 | 1,759 | 1,698 | 1,702 | -51 | -2.9% | 126,000 |
| 2017/10/24 | 1,740 | 1,753 | 1,714 | 1,753 | +20 | +1.2% | 92,700 |
| 2017/10/23 | 1,731 | 1,734 | 1,713 | 1,733 | +34 | +2% | 109,700 |
| 2017/10/20 | 1,694 | 1,713 | 1,684 | 1,699 | -5 | -0.3% | 81,500 |
| 2017/10/19 | 1,709 | 1,715 | 1,688 | 1,704 | -8 | -0.5% | 89,600 |
| 2017/10/18 | 1,753 | 1,753 | 1,703 | 1,712 | -41 | -2.3% | 104,400 |
| 2017/10/17 | 1,750 | 1,759 | 1,728 | 1,753 | +11 | +0.6% | 124,600 |
| 2017/10/16 | 1,730 | 1,745 | 1,726 | 1,742 | +12 | +0.7% | 76,100 |
| 2017/10/13 | 1,717 | 1,737 | 1,714 | 1,730 | +10 | +0.6% | 106,000 |
| 2017/10/12 | 1,704 | 1,721 | 1,693 | 1,720 | +16 | +0.9% | 81,000 |
| 2017/10/11 | 1,688 | 1,708 | 1,662 | 1,704 | +16 | +0.9% | 66,500 |
| 2017/10/10 | 1,672 | 1,691 | 1,663 | 1,688 | +16 | +1% | 65,600 |
| 2017/10/06 | 1,664 | 1,680 | 1,655 | 1,672 | +9 | +0.5% | 53,500 |
| 2017/10/05 | 1,668 | 1,685 | 1,661 | 1,663 | -22 | -1.3% | 70,800 |
1651～
1700
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
