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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,187 | 1,187 | 1,145 | 1,164 | -22 | -1.9% | 194,400 |
| 2015/09/03 | 1,216 | 1,223 | 1,181 | 1,186 | -17 | -1.4% | 198,900 |
| 2015/09/02 | 1,200 | 1,234 | 1,187 | 1,203 | -22 | -1.8% | 121,200 |
| 2015/09/01 | 1,253 | 1,253 | 1,220 | 1,225 | -28 | -2.2% | 244,300 |
| 2015/08/31 | 1,270 | 1,273 | 1,232 | 1,253 | +4 | +0.3% | 135,300 |
| 2015/08/28 | 1,221 | 1,260 | 1,220 | 1,249 | +58 | +4.9% | 133,200 |
| 2015/08/27 | 1,179 | 1,198 | 1,160 | 1,191 | +42 | +3.7% | 174,000 |
| 2015/08/26 | 1,100 | 1,158 | 1,093 | 1,149 | +51 | +4.6% | 194,700 |
| 2015/08/25 | 1,072 | 1,149 | 1,055 | 1,098 | -38 | -3.3% | 302,100 |
| 2015/08/24 | 1,176 | 1,179 | 1,124 | 1,136 | -69 | -5.7% | 224,300 |
| 2015/08/21 | 1,200 | 1,229 | 1,191 | 1,205 | -22 | -1.8% | 159,900 |
| 2015/08/20 | 1,257 | 1,259 | 1,212 | 1,227 | -35 | -2.8% | 181,800 |
| 2015/08/19 | 1,262 | 1,271 | 1,251 | 1,262 | -3 | -0.2% | 121,300 |
| 2015/08/18 | 1,307 | 1,325 | 1,260 | 1,265 | -31 | -2.4% | 232,400 |
| 2015/08/17 | 1,250 | 1,303 | 1,244 | 1,296 | +46 | +3.7% | 194,300 |
| 2015/08/14 | 1,234 | 1,254 | 1,234 | 1,250 | +3 | +0.2% | 136,600 |
| 2015/08/13 | 1,220 | 1,262 | 1,220 | 1,247 | +19 | +1.5% | 222,600 |
| 2015/08/12 | 1,260 | 1,260 | 1,211 | 1,228 | -39 | -3.1% | 193,600 |
| 2015/08/11 | 1,260 | 1,301 | 1,260 | 1,267 | +7 | +0.6% | 224,600 |
| 2015/08/10 | 1,175 | 1,261 | 1,164 | 1,260 | +55 | +4.6% | 308,900 |
| 2015/08/07 | 1,251 | 1,265 | 1,201 | 1,205 | -136 | -10.1% | 524,200 |
| 2015/08/06 | 1,326 | 1,353 | 1,316 | 1,341 | +45 | +3.5% | 120,200 |
| 2015/08/05 | 1,322 | 1,345 | 1,281 | 1,296 | -40 | -3% | 193,900 |
| 2015/08/04 | 1,358 | 1,358 | 1,315 | 1,336 | -15 | -1.1% | 151,400 |
| 2015/08/03 | 1,342 | 1,357 | 1,312 | 1,351 | +9 | +0.7% | 112,100 |
| 2015/07/31 | 1,317 | 1,343 | 1,304 | 1,342 | +37 | +2.8% | 85,700 |
| 2015/07/30 | 1,323 | 1,327 | 1,294 | 1,305 | -5 | -0.4% | 97,800 |
| 2015/07/29 | 1,328 | 1,333 | 1,284 | 1,310 | +4 | +0.3% | 130,200 |
| 2015/07/28 | 1,300 | 1,319 | 1,253 | 1,306 | -3 | -0.2% | 215,500 |
| 2015/07/27 | 1,347 | 1,347 | 1,306 | 1,309 | -38 | -2.8% | 140,200 |
| 2015/07/24 | 1,359 | 1,359 | 1,326 | 1,347 | -21 | -1.5% | 133,700 |
| 2015/07/23 | 1,372 | 1,381 | 1,351 | 1,368 | -9 | -0.7% | 84,400 |
| 2015/07/22 | 1,380 | 1,384 | 1,346 | 1,377 | -23 | -1.6% | 185,100 |
| 2015/07/21 | 1,406 | 1,429 | 1,386 | 1,400 | +8 | +0.6% | 137,800 |
| 2015/07/17 | 1,400 | 1,403 | 1,364 | 1,392 | -2 | -0.1% | 152,400 |
| 2015/07/16 | 1,400 | 1,424 | 1,389 | 1,394 | +7 | +0.5% | 199,700 |
| 2015/07/15 | 1,400 | 1,434 | 1,361 | 1,387 | +15 | +1.1% | 642,600 |
| 2015/07/14 | 1,319 | 1,383 | 1,302 | 1,372 | +121 | +9.7% | 705,300 |
| 2015/07/13 | 1,200 | 1,252 | 1,200 | 1,251 | +52 | +4.3% | 112,400 |
| 2015/07/10 | 1,211 | 1,211 | 1,181 | 1,199 | -6 | -0.5% | 114,500 |
| 2015/07/09 | 1,180 | 1,208 | 1,163 | 1,205 | -12 | -1% | 139,600 |
| 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 |
2351～
2400
件表示中 / 3685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 | 192,400円 | +9.9% | +10.0% | 6.24% | 7.84倍 | 0.63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 |
| エフティＧ | 107,500円 | -6.8% | +15.5% | 5.12% | 5.15倍 | 1.19倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| ＪＫＨＤ | 101,400円 | +2.9% | -19.3% | 4.44% | 5.86倍 | 0.44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 |
| 萩原電気 | 307,000円 | +13.3% | -14.1% | 6.03% | 7.95倍 | 0.61倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 佐藤商 | 141,400円 | +4.0% | -4.7% | 5.16% | 5.35倍 | 0.45倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
市場注目の銘柄
チャート関連のコラム
