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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/11/15 | 1,937 | 1,946 | 1,925 | 1,925 | -5 | -0.3% | 28,800 |
| 2024/11/14 | 1,949 | 1,959 | 1,930 | 1,930 | -14 | -0.7% | 16,800 |
| 2024/11/13 | 1,958 | 1,968 | 1,942 | 1,944 | -15 | -0.8% | 23,600 |
| 2024/11/12 | 1,975 | 1,984 | 1,955 | 1,959 | -12 | -0.6% | 28,300 |
| 2024/11/11 | 1,997 | 1,997 | 1,970 | 1,971 | -29 | -1.5% | 22,200 |
| 2024/11/08 | 2,020 | 2,022 | 1,998 | 2,000 | -14 | -0.7% | 25,300 |
| 2024/11/07 | 2,022 | 2,033 | 2,001 | 2,014 | -43 | -2.1% | 55,600 |
| 2024/11/06 | 2,031 | 2,100 | 2,018 | 2,057 | +40 | +2% | 29,500 |
| 2024/11/05 | 2,023 | 2,039 | 2,016 | 2,017 | -17 | -0.8% | 15,200 |
| 2024/11/01 | 2,036 | 2,037 | 2,014 | 2,034 | -10 | -0.5% | 18,700 |
| 2024/10/31 | 2,092 | 2,092 | 2,036 | 2,044 | -60 | -2.9% | 35,400 |
| 2024/10/30 | 2,029 | 2,104 | 2,015 | 2,104 | +76 | +3.7% | 103,500 |
| 2024/10/29 | 2,010 | 2,030 | 2,010 | 2,028 | +16 | +0.8% | 12,300 |
| 2024/10/28 | 1,981 | 2,019 | 1,981 | 2,012 | +26 | +1.3% | 7,500 |
| 2024/10/25 | 2,000 | 2,040 | 1,986 | 1,986 | -14 | -0.7% | 41,700 |
| 2024/10/24 | 1,995 | 2,007 | 1,990 | 2,000 | -10 | -0.5% | 12,000 |
151～
200
件表示中 / 3765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 | 271,700円 | +4.2% | -14.9% | 5.15% | 9.11倍 | 0.83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 |
| 木徳神糧 | 543,000円 | +48.7% | +213.9% | 1.29% | 8.22倍 | 2.42倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| コンドーテック | 164,900円 | +7.4% | +2.6% | 3.15% | 12.61倍 | 1.16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 |
| トーメンデバ | 627,000円 | -5.1% | -11.9% | 4.15% | 8.88倍 | 0.86倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| ウインパートナ | 136,100円 | +2.6% | +6.8% | 3.89% | 18.44倍 | 1.57倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
市場注目の銘柄
チャート関連のコラム
