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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 2,164 | 2,174 | 2,161 | 2,165 | +11 | +0.5% | 11,300 |
| 2024/06/21 | 2,173 | 2,186 | 2,146 | 2,154 | -26 | -1.2% | 12,800 |
| 2024/06/20 | 2,153 | 2,184 | 2,153 | 2,180 | +13 | +0.6% | 15,500 |
| 2024/06/19 | 2,134 | 2,175 | 2,134 | 2,167 | +23 | +1.1% | 24,800 |
| 2024/06/18 | 2,134 | 2,160 | 2,134 | 2,144 | +39 | +1.9% | 14,000 |
| 2024/06/17 | 2,140 | 2,140 | 2,101 | 2,105 | -35 | -1.6% | 7,800 |
| 2024/06/14 | 2,098 | 2,140 | 2,096 | 2,140 | +45 | +2.1% | 21,600 |
| 2024/06/13 | 2,123 | 2,123 | 2,093 | 2,095 | -28 | -1.3% | 12,100 |
| 2024/06/12 | 2,131 | 2,133 | 2,120 | 2,123 | +7 | +0.3% | 5,500 |
| 2024/06/11 | 2,134 | 2,139 | 2,116 | 2,116 | -9 | -0.4% | 7,900 |
| 2024/06/10 | 2,114 | 2,125 | 2,105 | 2,125 | +28 | +1.3% | 9,800 |
| 2024/06/07 | 2,109 | 2,111 | 2,096 | 2,097 | -2 | -0.1% | 8,800 |
| 2024/06/06 | 2,125 | 2,125 | 2,094 | 2,099 | -5 | -0.2% | 12,000 |
| 2024/06/05 | 2,115 | 2,115 | 2,103 | 2,104 | -24 | -1.1% | 11,000 |
| 2024/06/04 | 2,140 | 2,140 | 2,119 | 2,128 | -14 | -0.7% | 7,100 |
| 2024/06/03 | 2,149 | 2,151 | 2,136 | 2,142 | -2 | -0.1% | 6,500 |
| 2024/05/31 | 2,117 | 2,153 | 2,117 | 2,144 | +30 | +1.4% | 15,000 |
| 2024/05/30 | 2,100 | 2,118 | 2,081 | 2,114 | +14 | +0.7% | 19,200 |
| 2024/05/29 | 2,120 | 2,120 | 2,100 | 2,100 | -13 | -0.6% | 9,400 |
| 2024/05/28 | 2,140 | 2,140 | 2,111 | 2,113 | -22 | -1% | 11,000 |
| 2024/05/27 | 2,155 | 2,155 | 2,128 | 2,135 | -8 | -0.4% | 8,300 |
| 2024/05/24 | 2,125 | 2,148 | 2,123 | 2,143 | -16 | -0.7% | 6,100 |
| 2024/05/23 | 2,145 | 2,159 | 2,133 | 2,159 | +14 | +0.7% | 7,400 |
| 2024/05/22 | 2,164 | 2,164 | 2,135 | 2,145 | +3 | +0.1% | 10,000 |
| 2024/05/21 | 2,164 | 2,164 | 2,140 | 2,142 | -7 | -0.3% | 8,000 |
| 2024/05/20 | 2,125 | 2,161 | 2,125 | 2,149 | +18 | +0.8% | 13,700 |
| 2024/05/17 | 2,134 | 2,137 | 2,125 | 2,131 | -3 | -0.1% | 7,600 |
| 2024/05/16 | 2,174 | 2,174 | 2,114 | 2,134 | -26 | -1.2% | 21,300 |
| 2024/05/15 | 2,204 | 2,205 | 2,160 | 2,160 | -34 | -1.5% | 17,300 |
| 2024/05/14 | 2,220 | 2,220 | 2,176 | 2,194 | -29 | -1.3% | 20,700 |
| 2024/05/13 | 2,197 | 2,240 | 2,186 | 2,223 | +38 | +1.7% | 54,100 |
| 2024/05/10 | 2,213 | 2,213 | 2,170 | 2,185 | -16 | -0.7% | 20,800 |
| 2024/05/09 | 2,194 | 2,214 | 2,189 | 2,201 | +7 | +0.3% | 13,500 |
| 2024/05/08 | 2,205 | 2,221 | 2,194 | 2,194 | -5 | -0.2% | 21,200 |
| 2024/05/07 | 2,218 | 2,218 | 2,189 | 2,199 | +21 | +1% | 24,100 |
| 2024/05/02 | 2,178 | 2,194 | 2,170 | 2,178 | -10 | -0.5% | 11,100 |
| 2024/05/01 | 2,176 | 2,194 | 2,171 | 2,188 | -10 | -0.5% | 13,500 |
| 2024/04/30 | 2,198 | 2,198 | 2,182 | 2,198 | +15 | +0.7% | 17,800 |
| 2024/04/26 | 2,174 | 2,187 | 2,162 | 2,183 | +8 | +0.4% | 15,500 |
| 2024/04/25 | 2,157 | 2,180 | 2,157 | 2,175 | +9 | +0.4% | 17,800 |
| 2024/04/24 | 2,167 | 2,184 | 2,142 | 2,166 | +5 | +0.2% | 41,500 |
| 2024/04/23 | 2,134 | 2,189 | 2,125 | 2,161 | +121 | +5.9% | 114,800 |
| 2024/04/22 | 2,037 | 2,054 | 2,022 | 2,040 | +18 | +0.9% | 15,700 |
| 2024/04/19 | 2,059 | 2,060 | 2,002 | 2,022 | -41 | -2% | 41,200 |
| 2024/04/18 | 2,032 | 2,063 | 2,032 | 2,063 | +24 | +1.2% | 16,700 |
| 2024/04/17 | 2,051 | 2,064 | 2,030 | 2,039 | -7 | -0.3% | 31,400 |
| 2024/04/16 | 2,082 | 2,088 | 2,044 | 2,046 | -39 | -1.9% | 40,500 |
| 2024/04/15 | 2,090 | 2,096 | 2,075 | 2,085 | -11 | -0.5% | 31,200 |
| 2024/04/12 | 2,095 | 2,106 | 2,090 | 2,096 | +10 | +0.5% | 18,200 |
| 2024/04/11 | 2,072 | 2,094 | 2,062 | 2,086 | +15 | +0.7% | 24,200 |
251～
300
件表示中 / 3733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 | 233,500円 | +4.2% | -14.9% | 6.00% | 7.82倍 | 0.71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 |
| サンワテクノス | 243,700円 | +11.1% | -1.4% | 4.92% | 14.17倍 | 0.75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 |
| 西川計測 | 1,112,000円 | +4.4% | +5.9% | 2.79% | 14.49倍 | 2.04倍 |
|
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 | 134,000円 | +4.6% | +5.7% | 2.31% | 15.86倍 | 1.99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 | 368,000円 | +5.3% | +6.5% | 2.72% | 11.12倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
