三社電機製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/07 | 1,534 | 1,564 | 1,526 | 1,536 | -8 | -0.5% | 76,800 |
| 2023/09/06 | 1,476 | 1,558 | 1,476 | 1,544 | +64 | +4.3% | 241,100 |
| 2023/09/05 | 1,470 | 1,480 | 1,459 | 1,480 | +10 | +0.7% | 51,900 |
| 2023/09/04 | 1,470 | 1,483 | 1,456 | 1,470 | +9 | +0.6% | 105,900 |
| 2023/09/01 | 1,469 | 1,469 | 1,450 | 1,461 | +2 | +0.1% | 82,200 |
| 2023/08/31 | 1,430 | 1,459 | 1,417 | 1,459 | +31 | +2.2% | 74,100 |
| 2023/08/30 | 1,418 | 1,434 | 1,410 | 1,428 | +25 | +1.8% | 90,600 |
| 2023/08/29 | 1,394 | 1,413 | 1,384 | 1,403 | +54 | +4% | 129,200 |
| 2023/08/28 | 1,325 | 1,351 | 1,325 | 1,349 | +33 | +2.5% | 39,100 |
| 2023/08/25 | 1,312 | 1,322 | 1,306 | 1,316 | -26 | -1.9% | 64,800 |
| 2023/08/24 | 1,367 | 1,367 | 1,338 | 1,342 | +16 | +1.2% | 46,500 |
| 2023/08/23 | 1,296 | 1,326 | 1,290 | 1,326 | +30 | +2.3% | 35,100 |
| 2023/08/22 | 1,315 | 1,315 | 1,284 | 1,296 | +16 | +1.3% | 34,100 |
| 2023/08/21 | 1,283 | 1,297 | 1,279 | 1,280 | -3 | -0.2% | 51,400 |
| 2023/08/18 | 1,285 | 1,314 | 1,278 | 1,283 | -27 | -2.1% | 59,200 |
| 2023/08/17 | 1,306 | 1,315 | 1,276 | 1,310 | -2 | -0.2% | 62,000 |
| 2023/08/16 | 1,321 | 1,336 | 1,312 | 1,312 | -35 | -2.6% | 54,400 |
| 2023/08/15 | 1,378 | 1,383 | 1,346 | 1,347 | -19 | -1.4% | 49,500 |
| 2023/08/14 | 1,398 | 1,398 | 1,357 | 1,366 | -40 | -2.8% | 78,900 |
| 2023/08/10 | 1,372 | 1,406 | 1,359 | 1,406 | +43 | +3.2% | 88,100 |
| 2023/08/09 | 1,376 | 1,387 | 1,354 | 1,363 | -20 | -1.4% | 77,300 |
| 2023/08/08 | 1,412 | 1,417 | 1,383 | 1,383 | -16 | -1.1% | 64,300 |
| 2023/08/07 | 1,407 | 1,407 | 1,366 | 1,399 | -3 | -0.2% | 73,100 |
| 2023/08/04 | 1,406 | 1,422 | 1,383 | 1,402 | -12 | -0.8% | 115,900 |
| 2023/08/03 | 1,415 | 1,450 | 1,410 | 1,414 | -26 | -1.8% | 113,500 |
| 2023/08/02 | 1,492 | 1,492 | 1,436 | 1,440 | -75 | -5% | 185,600 |
| 2023/08/01 | 1,482 | 1,527 | 1,460 | 1,515 | +36 | +2.4% | 227,700 |
| 2023/07/31 | 1,475 | 1,539 | 1,463 | 1,479 | +97 | +7% | 643,800 |
| 2023/07/28 | 1,380 | 1,402 | 1,366 | 1,382 | -17 | -1.2% | 135,500 |
| 2023/07/27 | 1,417 | 1,417 | 1,390 | 1,399 | -27 | -1.9% | 112,400 |
| 2023/07/26 | 1,420 | 1,440 | 1,414 | 1,426 | +6 | +0.4% | 68,300 |
| 2023/07/25 | 1,408 | 1,421 | 1,383 | 1,420 | +24 | +1.7% | 75,800 |
| 2023/07/24 | 1,403 | 1,408 | 1,385 | 1,396 | -7 | -0.5% | 65,200 |
| 2023/07/21 | 1,439 | 1,439 | 1,392 | 1,403 | -42 | -2.9% | 101,800 |
| 2023/07/20 | 1,445 | 1,459 | 1,439 | 1,445 | -6 | -0.4% | 76,500 |
| 2023/07/19 | 1,420 | 1,452 | 1,400 | 1,451 | +45 | +3.2% | 121,100 |
| 2023/07/18 | 1,354 | 1,406 | 1,353 | 1,406 | +52 | +3.8% | 92,200 |
| 2023/07/14 | 1,375 | 1,391 | 1,353 | 1,354 | +17 | +1.3% | 83,500 |
| 2023/07/13 | 1,329 | 1,346 | 1,307 | 1,337 | +15 | +1.1% | 106,800 |
| 2023/07/12 | 1,361 | 1,363 | 1,322 | 1,322 | -46 | -3.4% | 143,600 |
| 2023/07/11 | 1,385 | 1,406 | 1,366 | 1,368 | -4 | -0.3% | 54,100 |
| 2023/07/10 | 1,400 | 1,422 | 1,371 | 1,372 | -26 | -1.9% | 65,100 |
| 2023/07/07 | 1,360 | 1,416 | 1,353 | 1,398 | +18 | +1.3% | 92,700 |
| 2023/07/06 | 1,411 | 1,415 | 1,376 | 1,380 | -55 | -3.8% | 111,600 |
| 2023/07/05 | 1,427 | 1,435 | 1,405 | 1,435 | -3 | -0.2% | 64,700 |
| 2023/07/04 | 1,432 | 1,458 | 1,432 | 1,438 | +12 | +0.8% | 51,100 |
| 2023/07/03 | 1,449 | 1,462 | 1,420 | 1,426 | -12 | -0.8% | 114,800 |
| 2023/06/30 | 1,445 | 1,450 | 1,420 | 1,438 | -11 | -0.8% | 76,500 |
| 2023/06/29 | 1,430 | 1,460 | 1,427 | 1,449 | +26 | +1.8% | 126,500 |
| 2023/06/28 | 1,390 | 1,423 | 1,383 | 1,423 | +58 | +4.2% | 122,600 |
451～
500
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「三社電機」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 |
|---|---|---|---|---|---|---|---|---|
| 三社電機 | 88,800円 | +8.9% | +1.7% | 4.50% | 14.06倍 | 0.49倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| 指月電 | 41,300円 | +2.4% | -5.4% | 3.39% | 9.48倍 | 0.45倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| ＭＵＴＯＨ－ＨＤ | 264,700円 | +2.1% | -13.6% | 2.91% | 17.30倍 | 0.51倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| ＷＳＣＯＰＥ | 23,400円 | -82.6% | - | 0.00% | - | 0.26倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| プラズマ | 143,200円 | +8.0% | +11.7% | 1.54% | 9.44倍 | 0.98倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
市場注目の銘柄
チャート関連のコラム
