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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,412 | 1,415 | 1,383 | 1,384 | -31 | -2.2% | 46,600 |
| 2017/06/14 | 1,429 | 1,439 | 1,415 | 1,415 | -15 | -1% | 37,200 |
| 2017/06/13 | 1,425 | 1,437 | 1,416 | 1,430 | +1 | +0.1% | 28,500 |
| 2017/06/12 | 1,455 | 1,455 | 1,423 | 1,429 | -28 | -1.9% | 35,100 |
| 2017/06/09 | 1,433 | 1,464 | 1,433 | 1,457 | +12 | +0.8% | 82,700 |
| 2017/06/08 | 1,445 | 1,463 | 1,442 | 1,445 | +1 | +0.1% | 71,600 |
| 2017/06/07 | 1,421 | 1,450 | 1,421 | 1,444 | +20 | +1.4% | 60,800 |
| 2017/06/06 | 1,441 | 1,442 | 1,424 | 1,424 | -18 | -1.2% | 39,400 |
| 2017/06/05 | 1,447 | 1,450 | 1,434 | 1,442 | -8 | -0.6% | 34,200 |
| 2017/06/02 | 1,390 | 1,452 | 1,387 | 1,450 | +68 | +4.9% | 49,700 |
| 2017/06/01 | 1,345 | 1,390 | 1,345 | 1,382 | +37 | +2.8% | 37,100 |
| 2017/05/31 | 1,354 | 1,359 | 1,344 | 1,345 | -9 | -0.7% | 24,800 |
| 2017/05/30 | 1,361 | 1,366 | 1,336 | 1,354 | -7 | -0.5% | 28,200 |
| 2017/05/29 | 1,389 | 1,392 | 1,361 | 1,361 | -28 | -2% | 24,200 |
| 2017/05/26 | 1,409 | 1,412 | 1,389 | 1,389 | -25 | -1.8% | 20,600 |
| 2017/05/25 | 1,409 | 1,427 | 1,409 | 1,414 | ±0 | ±0% | 19,200 |
| 2017/05/24 | 1,393 | 1,422 | 1,393 | 1,414 | +8 | +0.6% | 55,500 |
| 2017/05/23 | 1,430 | 1,440 | 1,405 | 1,406 | -19 | -1.3% | 25,200 |
| 2017/05/22 | 1,431 | 1,450 | 1,419 | 1,425 | -16 | -1.1% | 30,600 |
| 2017/05/19 | 1,454 | 1,455 | 1,441 | 1,441 | -13 | -0.9% | 26,100 |
| 2017/05/18 | 1,440 | 1,473 | 1,440 | 1,454 | -16 | -1.1% | 31,000 |
| 2017/05/17 | 1,468 | 1,483 | 1,434 | 1,470 | -13 | -0.9% | 65,700 |
| 2017/05/16 | 1,410 | 1,486 | 1,410 | 1,483 | +95 | +6.8% | 100,300 |
| 2017/05/15 | 1,383 | 1,410 | 1,383 | 1,388 | -24 | -1.7% | 17,700 |
| 2017/05/12 | 1,420 | 1,420 | 1,400 | 1,412 | -20 | -1.4% | 19,600 |
| 2017/05/11 | 1,431 | 1,440 | 1,414 | 1,432 | +2 | +0.1% | 21,100 |
| 2017/05/10 | 1,419 | 1,434 | 1,410 | 1,430 | +11 | +0.8% | 24,600 |
| 2017/05/09 | 1,397 | 1,422 | 1,397 | 1,419 | +25 | +1.8% | 32,600 |
| 2017/05/08 | 1,369 | 1,399 | 1,358 | 1,394 | +43 | +3.2% | 37,100 |
| 2017/05/02 | 1,343 | 1,359 | 1,336 | 1,351 | +18 | +1.4% | 28,400 |
| 2017/05/01 | 1,323 | 1,338 | 1,323 | 1,333 | +17 | +1.3% | 21,100 |
| 2017/04/28 | 1,340 | 1,352 | 1,315 | 1,316 | -17 | -1.3% | 33,100 |
| 2017/04/27 | 1,323 | 1,342 | 1,323 | 1,333 | +13 | +1% | 31,000 |
| 2017/04/26 | 1,360 | 1,360 | 1,319 | 1,320 | -23 | -1.7% | 32,600 |
| 2017/04/25 | 1,339 | 1,350 | 1,323 | 1,343 | +11 | +0.8% | 22,300 |
| 2017/04/24 | 1,305 | 1,333 | 1,298 | 1,332 | +46 | +3.6% | 31,700 |
| 2017/04/21 | 1,265 | 1,289 | 1,264 | 1,286 | +34 | +2.7% | 17,600 |
| 2017/04/20 | 1,252 | 1,273 | 1,252 | 1,252 | ±0 | ±0% | 20,300 |
| 2017/04/19 | 1,242 | 1,273 | 1,242 | 1,252 | ±0 | ±0% | 22,200 |
| 2017/04/18 | 1,263 | 1,305 | 1,205 | 1,252 | +1 | +0.1% | 39,600 |
| 2017/04/17 | 1,238 | 1,259 | 1,235 | 1,251 | +13 | +1.1% | 21,200 |
| 2017/04/14 | 1,236 | 1,259 | 1,235 | 1,238 | -7 | -0.6% | 18,000 |
| 2017/04/13 | 1,239 | 1,251 | 1,230 | 1,245 | -12 | -1% | 24,000 |
| 2017/04/12 | 1,274 | 1,290 | 1,251 | 1,257 | -44 | -3.4% | 23,900 |
| 2017/04/11 | 1,268 | 1,305 | 1,264 | 1,301 | +29 | +2.3% | 34,000 |
| 2017/04/10 | 1,262 | 1,277 | 1,255 | 1,272 | +20 | +1.6% | 17,100 |
| 2017/04/07 | 1,260 | 1,264 | 1,248 | 1,252 | +6 | +0.5% | 24,700 |
| 2017/04/06 | 1,272 | 1,280 | 1,245 | 1,246 | -38 | -3% | 18,500 |
| 2017/04/05 | 1,284 | 1,296 | 1,280 | 1,284 | -10 | -0.8% | 19,400 |
| 2017/04/04 | 1,291 | 1,313 | 1,269 | 1,294 | -6 | -0.5% | 39,200 |
2001～
2050
件表示中 / 3768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 | 277,000円 | +4.2% | -14.9% | 5.05% | 9.28倍 | 0.84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 |
| 進 和 | 332,000円 | +4.1% | +8.9% | 3.37% | 14.83倍 | 1.04倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| 三洋貿易 | 156,800円 | +2.1% | -5.1% | 3.64% | 9.22倍 | 0.90倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| ダイトロン | 413,000円 | +1.6% | +0.2% | 3.87% | 9.89倍 | 1.33倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| カナデン | 194,300円 | +7.4% | +20.5% | 3.71% | 11.10倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
