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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 1,331 | 1,354 | 1,331 | 1,339 | +7 | +0.5% | 33,900 |
| 2017/02/13 | 1,300 | 1,334 | 1,279 | 1,332 | +40 | +3.1% | 59,900 |
| 2017/02/10 | 1,300 | 1,313 | 1,282 | 1,292 | +12 | +0.9% | 60,600 |
| 2017/02/09 | 1,300 | 1,305 | 1,275 | 1,280 | -28 | -2.1% | 50,100 |
| 2017/02/08 | 1,279 | 1,308 | 1,265 | 1,308 | +29 | +2.3% | 38,000 |
| 2017/02/07 | 1,270 | 1,284 | 1,261 | 1,279 | ±0 | ±0% | 29,400 |
| 2017/02/06 | 1,249 | 1,279 | 1,248 | 1,279 | +42 | +3.4% | 36,200 |
| 2017/02/03 | 1,236 | 1,245 | 1,233 | 1,237 | ±0 | ±0% | 15,900 |
| 2017/02/02 | 1,256 | 1,256 | 1,230 | 1,237 | -13 | -1% | 37,200 |
| 2017/02/01 | 1,219 | 1,253 | 1,215 | 1,250 | +30 | +2.5% | 30,800 |
| 2017/01/31 | 1,219 | 1,235 | 1,206 | 1,220 | -24 | -1.9% | 33,800 |
| 2017/01/30 | 1,241 | 1,245 | 1,228 | 1,244 | -4 | -0.3% | 21,500 |
| 2017/01/27 | 1,232 | 1,252 | 1,213 | 1,248 | +25 | +2% | 34,700 |
| 2017/01/26 | 1,222 | 1,238 | 1,221 | 1,223 | +14 | +1.2% | 26,900 |
| 2017/01/25 | 1,234 | 1,249 | 1,208 | 1,209 | -12 | -1% | 45,700 |
| 2017/01/24 | 1,208 | 1,227 | 1,208 | 1,221 | +6 | +0.5% | 24,900 |
| 2017/01/23 | 1,207 | 1,226 | 1,204 | 1,215 | -1 | -0.1% | 24,000 |
| 2017/01/20 | 1,193 | 1,219 | 1,193 | 1,216 | +17 | +1.4% | 42,200 |
| 2017/01/19 | 1,190 | 1,207 | 1,180 | 1,199 | +24 | +2% | 58,900 |
| 2017/01/18 | 1,157 | 1,178 | 1,157 | 1,175 | +11 | +0.9% | 27,300 |
| 2017/01/17 | 1,167 | 1,172 | 1,150 | 1,164 | -3 | -0.3% | 20,900 |
| 2017/01/16 | 1,186 | 1,192 | 1,160 | 1,167 | -27 | -2.3% | 24,800 |
| 2017/01/13 | 1,185 | 1,194 | 1,180 | 1,194 | +3 | +0.3% | 33,900 |
| 2017/01/12 | 1,183 | 1,196 | 1,169 | 1,191 | +8 | +0.7% | 61,700 |
| 2017/01/11 | 1,188 | 1,198 | 1,177 | 1,183 | -8 | -0.7% | 35,000 |
| 2017/01/10 | 1,158 | 1,194 | 1,155 | 1,191 | +32 | +2.8% | 44,100 |
| 2017/01/06 | 1,153 | 1,162 | 1,142 | 1,159 | -9 | -0.8% | 48,900 |
| 2017/01/05 | 1,169 | 1,186 | 1,155 | 1,168 | -1 | -0.1% | 56,200 |
| 2017/01/04 | 1,139 | 1,169 | 1,137 | 1,169 | +41 | +3.6% | 51,100 |
| 2016/12/30 | 1,119 | 1,132 | 1,118 | 1,128 | -6 | -0.5% | 23,700 |
| 2016/12/29 | 1,113 | 1,136 | 1,111 | 1,134 | +9 | +0.8% | 47,700 |
| 2016/12/28 | 1,119 | 1,140 | 1,117 | 1,125 | +8 | +0.7% | 31,800 |
| 2016/12/27 | 1,131 | 1,147 | 1,114 | 1,117 | -14 | -1.2% | 49,700 |
| 2016/12/26 | 1,115 | 1,133 | 1,100 | 1,131 | +32 | +2.9% | 44,200 |
| 2016/12/22 | 1,078 | 1,100 | 1,078 | 1,099 | +13 | +1.2% | 27,200 |
| 2016/12/21 | 1,113 | 1,118 | 1,084 | 1,086 | -26 | -2.3% | 49,700 |
| 2016/12/20 | 1,137 | 1,137 | 1,110 | 1,112 | -32 | -2.8% | 60,000 |
| 2016/12/19 | 1,124 | 1,148 | 1,120 | 1,144 | +20 | +1.8% | 47,400 |
| 2016/12/16 | 1,123 | 1,138 | 1,116 | 1,124 | +20 | +1.8% | 63,600 |
| 2016/12/15 | 1,100 | 1,120 | 1,092 | 1,104 | +6 | +0.5% | 82,200 |
| 2016/12/14 | 1,113 | 1,116 | 1,095 | 1,098 | -20 | -1.8% | 22,400 |
| 2016/12/13 | 1,088 | 1,118 | 1,087 | 1,118 | +18 | +1.6% | 42,800 |
| 2016/12/12 | 1,115 | 1,120 | 1,088 | 1,100 | -21 | -1.9% | 41,400 |
| 2016/12/09 | 1,117 | 1,122 | 1,108 | 1,121 | +14 | +1.3% | 50,900 |
| 2016/12/08 | 1,091 | 1,110 | 1,091 | 1,107 | +26 | +2.4% | 86,400 |
| 2016/12/07 | 1,050 | 1,084 | 1,050 | 1,081 | +41 | +3.9% | 97,800 |
| 2016/12/06 | 1,000 | 1,042 | 995 | 1,040 | +49 | +4.9% | 82,700 |
| 2016/12/05 | 966 | 994 | 965 | 991 | +24 | +2.5% | 54,400 |
| 2016/12/02 | 951 | 973 | 951 | 967 | +11 | +1.2% | 44,100 |
| 2016/12/01 | 948 | 964 | 946 | 956 | +17 | +1.8% | 46,600 |
2051～
2100
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
