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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 1,324 | 1,328 | 1,310 | 1,314 | -26 | -1.9% | 131,100 |
| 2015/12/03 | 1,345 | 1,351 | 1,327 | 1,340 | -12 | -0.9% | 98,400 |
| 2015/12/02 | 1,355 | 1,362 | 1,344 | 1,352 | -11 | -0.8% | 99,200 |
| 2015/12/01 | 1,346 | 1,367 | 1,341 | 1,363 | +25 | +1.9% | 183,100 |
| 2015/11/30 | 1,345 | 1,353 | 1,334 | 1,338 | -7 | -0.5% | 139,300 |
| 2015/11/27 | 1,350 | 1,381 | 1,330 | 1,345 | -20 | -1.5% | 258,300 |
| 2015/11/26 | 1,358 | 1,434 | 1,355 | 1,365 | -53 | -3.7% | 821,600 |
| 2015/11/25 | 1,526 | 1,526 | 1,363 | 1,418 | -109 | -7.1% | 176,400 |
| 2015/11/24 | 1,540 | 1,558 | 1,514 | 1,527 | -11 | -0.7% | 166,000 |
| 2015/11/20 | 1,525 | 1,539 | 1,503 | 1,538 | +13 | +0.9% | 142,100 |
| 2015/11/19 | 1,500 | 1,536 | 1,490 | 1,525 | +43 | +2.9% | 189,000 |
| 2015/11/18 | 1,468 | 1,484 | 1,452 | 1,482 | +22 | +1.5% | 186,900 |
| 2015/11/17 | 1,470 | 1,479 | 1,448 | 1,460 | -4 | -0.3% | 104,800 |
| 2015/11/16 | 1,430 | 1,469 | 1,425 | 1,464 | +15 | +1% | 81,900 |
| 2015/11/13 | 1,421 | 1,456 | 1,412 | 1,449 | +17 | +1.2% | 108,900 |
| 2015/11/12 | 1,460 | 1,460 | 1,427 | 1,432 | -40 | -2.7% | 190,200 |
| 2015/11/11 | 1,455 | 1,476 | 1,450 | 1,472 | +17 | +1.2% | 121,400 |
| 2015/11/10 | 1,420 | 1,459 | 1,418 | 1,455 | +22 | +1.5% | 202,000 |
| 2015/11/09 | 1,378 | 1,440 | 1,376 | 1,433 | +40 | +2.9% | 218,600 |
| 2015/11/06 | 1,318 | 1,398 | 1,311 | 1,393 | +75 | +5.7% | 220,200 |
| 2015/11/05 | 1,311 | 1,326 | 1,299 | 1,318 | -7 | -0.5% | 150,700 |
| 2015/11/04 | 1,309 | 1,333 | 1,309 | 1,325 | +36 | +2.8% | 143,500 |
| 2015/11/02 | 1,285 | 1,295 | 1,277 | 1,289 | -2 | -0.2% | 154,800 |
| 2015/10/30 | 1,291 | 1,304 | 1,281 | 1,291 | +2 | +0.2% | 105,500 |
| 2015/10/29 | 1,302 | 1,306 | 1,280 | 1,289 | -19 | -1.5% | 101,300 |
| 2015/10/28 | 1,312 | 1,316 | 1,297 | 1,308 | -2 | -0.2% | 86,100 |
| 2015/10/27 | 1,334 | 1,337 | 1,305 | 1,310 | -13 | -1% | 65,400 |
| 2015/10/26 | 1,310 | 1,338 | 1,305 | 1,323 | +26 | +2% | 92,800 |
| 2015/10/23 | 1,313 | 1,313 | 1,294 | 1,297 | +11 | +0.9% | 62,300 |
| 2015/10/22 | 1,291 | 1,316 | 1,281 | 1,286 | -5 | -0.4% | 79,800 |
| 2015/10/21 | 1,263 | 1,293 | 1,251 | 1,291 | +35 | +2.8% | 89,300 |
| 2015/10/20 | 1,253 | 1,276 | 1,243 | 1,256 | +1 | +0.1% | 73,000 |
| 2015/10/19 | 1,264 | 1,267 | 1,244 | 1,255 | -2 | -0.2% | 105,400 |
| 2015/10/16 | 1,268 | 1,270 | 1,236 | 1,257 | -11 | -0.9% | 181,900 |
| 2015/10/15 | 1,215 | 1,269 | 1,214 | 1,268 | +51 | +4.2% | 139,000 |
| 2015/10/14 | 1,220 | 1,227 | 1,198 | 1,217 | -16 | -1.3% | 182,100 |
| 2015/10/13 | 1,235 | 1,240 | 1,219 | 1,233 | -17 | -1.4% | 120,800 |
| 2015/10/09 | 1,226 | 1,250 | 1,219 | 1,250 | +24 | +2% | 102,800 |
| 2015/10/08 | 1,230 | 1,237 | 1,214 | 1,226 | -14 | -1.1% | 198,200 |
| 2015/10/07 | 1,239 | 1,251 | 1,226 | 1,240 | -4 | -0.3% | 82,200 |
| 2015/10/06 | 1,250 | 1,256 | 1,233 | 1,244 | +12 | +1% | 117,700 |
| 2015/10/05 | 1,252 | 1,266 | 1,229 | 1,232 | -7 | -0.6% | 83,300 |
| 2015/10/02 | 1,205 | 1,253 | 1,199 | 1,239 | +22 | +1.8% | 92,400 |
| 2015/10/01 | 1,216 | 1,225 | 1,199 | 1,217 | +2 | +0.2% | 96,600 |
| 2015/09/30 | 1,180 | 1,217 | 1,163 | 1,215 | +44 | +3.8% | 130,500 |
| 2015/09/29 | 1,175 | 1,178 | 1,153 | 1,171 | -22 | -1.8% | 127,500 |
| 2015/09/28 | 1,169 | 1,197 | 1,150 | 1,193 | +12 | +1% | 111,800 |
| 2015/09/25 | 1,166 | 1,181 | 1,153 | 1,181 | +20 | +1.7% | 133,600 |
| 2015/09/24 | 1,191 | 1,203 | 1,158 | 1,161 | -57 | -4.7% | 202,700 |
| 2015/09/18 | 1,210 | 1,230 | 1,191 | 1,218 | -5 | -0.4% | 144,200 |
2151～
2200
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
