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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 1,246 | 1,247 | 1,207 | 1,217 | -39 | -3.1% | 153,500 |
| 2015/07/07 | 1,262 | 1,264 | 1,237 | 1,256 | +2 | +0.2% | 114,100 |
| 2015/07/06 | 1,256 | 1,267 | 1,245 | 1,254 | -18 | -1.4% | 126,700 |
| 2015/07/03 | 1,280 | 1,285 | 1,261 | 1,272 | -24 | -1.9% | 100,000 |
| 2015/07/02 | 1,319 | 1,321 | 1,282 | 1,296 | -6 | -0.5% | 118,900 |
| 2015/07/01 | 1,258 | 1,320 | 1,249 | 1,302 | +50 | +4% | 309,500 |
| 2015/06/30 | 1,315 | 1,332 | 1,237 | 1,252 | -14 | -1.1% | 349,700 |
| 2015/06/29 | 1,240 | 1,278 | 1,234 | 1,266 | -10 | -0.8% | 174,900 |
| 2015/06/26 | 1,255 | 1,280 | 1,254 | 1,276 | +21 | +1.7% | 144,000 |
| 2015/06/25 | 1,278 | 1,278 | 1,250 | 1,255 | -39 | -3% | 156,200 |
| 2015/06/24 | 1,280 | 1,295 | 1,260 | 1,294 | +18 | +1.4% | 131,800 |
| 2015/06/23 | 1,245 | 1,279 | 1,233 | 1,276 | +41 | +3.3% | 112,900 |
| 2015/06/22 | 1,237 | 1,237 | 1,203 | 1,235 | -16 | -1.3% | 221,400 |
| 2015/06/19 | 1,228 | 1,251 | 1,226 | 1,251 | +33 | +2.7% | 110,900 |
| 2015/06/18 | 1,218 | 1,234 | 1,212 | 1,218 | -18 | -1.5% | 98,500 |
| 2015/06/17 | 1,254 | 1,258 | 1,226 | 1,236 | -12 | -1% | 127,200 |
| 2015/06/16 | 1,260 | 1,260 | 1,240 | 1,248 | -15 | -1.2% | 87,700 |
| 2015/06/15 | 1,270 | 1,275 | 1,242 | 1,263 | -16 | -1.3% | 85,700 |
| 2015/06/12 | 1,266 | 1,279 | 1,246 | 1,279 | +44 | +3.6% | 164,100 |
| 2015/06/11 | 1,265 | 1,268 | 1,232 | 1,235 | -7 | -0.6% | 127,900 |
| 2015/06/10 | 1,212 | 1,254 | 1,203 | 1,242 | +40 | +3.3% | 222,500 |
| 2015/06/09 | 1,206 | 1,229 | 1,200 | 1,202 | +1 | +0.1% | 126,000 |
| 2015/06/08 | 1,202 | 1,213 | 1,192 | 1,201 | +8 | +0.7% | 74,300 |
| 2015/06/05 | 1,204 | 1,206 | 1,183 | 1,193 | -17 | -1.4% | 75,500 |
| 2015/06/04 | 1,209 | 1,218 | 1,206 | 1,210 | +1 | +0.1% | 46,200 |
| 2015/06/03 | 1,227 | 1,227 | 1,203 | 1,209 | -22 | -1.8% | 73,300 |
| 2015/06/02 | 1,226 | 1,243 | 1,225 | 1,231 | +8 | +0.7% | 86,400 |
| 2015/06/01 | 1,225 | 1,234 | 1,204 | 1,223 | -6 | -0.5% | 81,800 |
| 2015/05/29 | 1,203 | 1,235 | 1,203 | 1,229 | +28 | +2.3% | 135,400 |
| 2015/05/28 | 1,193 | 1,216 | 1,185 | 1,201 | +20 | +1.7% | 155,600 |
| 2015/05/27 | 1,119 | 1,184 | 1,118 | 1,181 | +67 | +6% | 262,300 |
| 2015/05/26 | 1,104 | 1,122 | 1,101 | 1,114 | +10 | +0.9% | 125,500 |
| 2015/05/25 | 1,107 | 1,139 | 1,101 | 1,104 | -3 | -0.3% | 106,600 |
| 2015/05/22 | 1,108 | 1,117 | 1,102 | 1,107 | +5 | +0.5% | 133,200 |
| 2015/05/21 | 1,090 | 1,114 | 1,090 | 1,102 | +13 | +1.2% | 237,600 |
| 2015/05/20 | 1,112 | 1,122 | 1,081 | 1,089 | -23 | -2.1% | 182,700 |
| 2015/05/19 | 1,128 | 1,141 | 1,111 | 1,112 | -7 | -0.6% | 84,000 |
| 2015/05/18 | 1,110 | 1,129 | 1,106 | 1,119 | +4 | +0.4% | 64,900 |
| 2015/05/15 | 1,104 | 1,126 | 1,101 | 1,115 | +10 | +0.9% | 110,900 |
| 2015/05/14 | 1,100 | 1,128 | 1,076 | 1,105 | +50 | +4.7% | 232,700 |
| 2015/05/13 | 1,050 | 1,062 | 1,036 | 1,055 | +9 | +0.9% | 57,000 |
| 2015/05/12 | 1,043 | 1,055 | 1,030 | 1,046 | -3 | -0.3% | 69,900 |
| 2015/05/11 | 1,050 | 1,070 | 1,041 | 1,049 | +71 | +7.3% | 191,400 |
| 2015/05/08 | 985 | 989 | 973 | 978 | -8 | -0.8% | 58,500 |
| 2015/05/07 | 990 | 1,010 | 986 | 986 | -7 | -0.7% | 57,400 |
| 2015/05/01 | 981 | 996 | 968 | 993 | +2 | +0.2% | 45,100 |
| 2015/04/30 | 994 | 999 | 988 | 991 | -3 | -0.3% | 34,600 |
| 2015/04/28 | 985 | 1,000 | 982 | 994 | +5 | +0.5% | 36,000 |
| 2015/04/27 | 995 | 999 | 985 | 989 | -2 | -0.2% | 15,900 |
| 2015/04/24 | 1,002 | 1,018 | 991 | 991 | -6 | -0.6% | 19,400 |
2251～
2300
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
