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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,657 | 1,695 | 1,657 | 1,666 | +9 | +0.5% | 46,900 |
| 2017/09/20 | 1,658 | 1,663 | 1,649 | 1,657 | -2 | -0.1% | 43,300 |
| 2017/09/19 | 1,680 | 1,681 | 1,647 | 1,659 | -2 | -0.1% | 62,300 |
| 2017/09/15 | 1,644 | 1,666 | 1,642 | 1,661 | +28 | +1.7% | 99,900 |
| 2017/09/14 | 1,650 | 1,656 | 1,624 | 1,633 | -17 | -1% | 58,200 |
| 2017/09/13 | 1,660 | 1,681 | 1,648 | 1,650 | ±0 | ±0% | 52,700 |
| 2017/09/12 | 1,656 | 1,659 | 1,636 | 1,650 | +5 | +0.3% | 85,400 |
| 2017/09/11 | 1,600 | 1,649 | 1,597 | 1,645 | +64 | +4% | 103,300 |
| 2017/09/08 | 1,544 | 1,595 | 1,544 | 1,581 | -3 | -0.2% | 72,400 |
| 2017/09/07 | 1,540 | 1,585 | 1,540 | 1,584 | +45 | +2.9% | 49,000 |
| 2017/09/06 | 1,528 | 1,548 | 1,508 | 1,539 | -2 | -0.1% | 48,900 |
| 2017/09/05 | 1,542 | 1,559 | 1,532 | 1,541 | -1 | -0.1% | 61,700 |
| 2017/09/04 | 1,559 | 1,565 | 1,536 | 1,542 | -30 | -1.9% | 62,500 |
| 2017/09/01 | 1,566 | 1,578 | 1,562 | 1,572 | +12 | +0.8% | 54,400 |
| 2017/08/31 | 1,557 | 1,565 | 1,553 | 1,560 | +14 | +0.9% | 50,700 |
| 2017/08/30 | 1,550 | 1,556 | 1,535 | 1,546 | +5 | +0.3% | 53,000 |
| 2017/08/29 | 1,535 | 1,550 | 1,535 | 1,541 | ±0 | ±0% | 41,500 |
| 2017/08/28 | 1,557 | 1,570 | 1,536 | 1,541 | -21 | -1.3% | 50,200 |
| 2017/08/25 | 1,555 | 1,568 | 1,548 | 1,562 | +18 | +1.2% | 43,800 |
| 2017/08/24 | 1,538 | 1,561 | 1,538 | 1,544 | -3 | -0.2% | 54,800 |
| 2017/08/23 | 1,541 | 1,552 | 1,538 | 1,547 | +9 | +0.6% | 67,800 |
| 2017/08/22 | 1,520 | 1,540 | 1,520 | 1,538 | +8 | +0.5% | 36,600 |
| 2017/08/21 | 1,526 | 1,532 | 1,515 | 1,530 | +10 | +0.7% | 30,500 |
| 2017/08/18 | 1,530 | 1,533 | 1,518 | 1,520 | -20 | -1.3% | 48,800 |
| 2017/08/17 | 1,526 | 1,547 | 1,526 | 1,540 | +14 | +0.9% | 45,000 |
| 2017/08/16 | 1,530 | 1,542 | 1,525 | 1,526 | -9 | -0.6% | 49,600 |
| 2017/08/15 | 1,515 | 1,545 | 1,508 | 1,535 | +31 | +2.1% | 46,700 |
| 2017/08/14 | 1,498 | 1,526 | 1,498 | 1,504 | -34 | -2.2% | 44,000 |
| 2017/08/10 | 1,520 | 1,543 | 1,520 | 1,538 | +18 | +1.2% | 50,100 |
| 2017/08/09 | 1,530 | 1,539 | 1,505 | 1,520 | -10 | -0.7% | 49,400 |
| 2017/08/08 | 1,510 | 1,533 | 1,506 | 1,530 | +21 | +1.4% | 74,200 |
| 2017/08/07 | 1,453 | 1,509 | 1,453 | 1,509 | +46 | +3.1% | 92,400 |
| 2017/08/04 | 1,434 | 1,465 | 1,426 | 1,463 | +31 | +2.2% | 47,300 |
| 2017/08/03 | 1,418 | 1,432 | 1,410 | 1,432 | +14 | +1% | 30,300 |
| 2017/08/02 | 1,386 | 1,422 | 1,381 | 1,418 | +35 | +2.5% | 41,600 |
| 2017/08/01 | 1,385 | 1,389 | 1,379 | 1,383 | -7 | -0.5% | 56,500 |
| 2017/07/31 | 1,409 | 1,410 | 1,389 | 1,390 | -36 | -2.5% | 90,700 |
| 2017/07/28 | 1,410 | 1,426 | 1,401 | 1,426 | +13 | +0.9% | 80,700 |
| 2017/07/27 | 1,422 | 1,429 | 1,412 | 1,413 | -9 | -0.6% | 70,300 |
| 2017/07/26 | 1,430 | 1,434 | 1,416 | 1,422 | -6 | -0.4% | 42,000 |
| 2017/07/25 | 1,424 | 1,430 | 1,416 | 1,428 | +4 | +0.3% | 41,000 |
| 2017/07/24 | 1,429 | 1,430 | 1,411 | 1,424 | -12 | -0.8% | 61,100 |
| 2017/07/21 | 1,441 | 1,441 | 1,430 | 1,436 | -6 | -0.4% | 42,800 |
| 2017/07/20 | 1,432 | 1,448 | 1,430 | 1,442 | +7 | +0.5% | 40,500 |
| 2017/07/19 | 1,442 | 1,445 | 1,426 | 1,435 | -10 | -0.7% | 38,200 |
| 2017/07/18 | 1,443 | 1,449 | 1,432 | 1,445 | -3 | -0.2% | 32,200 |
| 2017/07/14 | 1,440 | 1,457 | 1,440 | 1,448 | +6 | +0.4% | 46,700 |
| 2017/07/13 | 1,442 | 1,446 | 1,431 | 1,442 | ±0 | ±0% | 41,500 |
| 2017/07/12 | 1,447 | 1,450 | 1,428 | 1,442 | -10 | -0.7% | 33,700 |
| 2017/07/11 | 1,447 | 1,457 | 1,442 | 1,452 | +2 | +0.1% | 46,400 |
1901～
1950
件表示中 / 3735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 | 232,400円 | +4.2% | -14.9% | 6.02% | 7.79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 |
| 西川計測 | 1,112,000円 | +4.4% | +5.9% | - | - | - |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| フォーバル | 137,000円 | +4.6% | +5.7% | 2.26% | 16.22倍 | 2.03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 |
| ラクトＪＰＮ | 370,000円 | +5.3% | +6.5% | 2.70% | 11.18倍 | 1.34倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| ＪＫＨＤ | 117,000円 | +3.0% | +2.6% | 4.70% | 6.37倍 | 0.50倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
市場注目の銘柄
チャート関連のコラム
