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 |
---|---|---|---|---|---|---|---|
2023/06/27 | 1,381 | 1,383 | 1,341 | 1,365 | -21 | -1.5% | 70,000 |
2023/06/26 | 1,339 | 1,396 | 1,330 | 1,386 | +26 | +1.9% | 103,300 |
2023/06/23 | 1,409 | 1,424 | 1,344 | 1,360 | -48 | -3.4% | 233,800 |
2023/06/22 | 1,420 | 1,439 | 1,398 | 1,408 | -18 | -1.3% | 100,200 |
2023/06/21 | 1,442 | 1,460 | 1,420 | 1,426 | -33 | -2.3% | 132,800 |
2023/06/20 | 1,424 | 1,475 | 1,422 | 1,459 | +53 | +3.8% | 187,800 |
2023/06/19 | 1,394 | 1,439 | 1,370 | 1,406 | +23 | +1.7% | 187,600 |
2023/06/16 | 1,379 | 1,385 | 1,356 | 1,383 | +4 | +0.3% | 85,600 |
2023/06/15 | 1,320 | 1,381 | 1,305 | 1,379 | +54 | +4.1% | 158,700 |
2023/06/14 | 1,365 | 1,371 | 1,322 | 1,325 | -43 | -3.1% | 154,700 |
2023/06/13 | 1,386 | 1,397 | 1,355 | 1,368 | -22 | -1.6% | 181,500 |
2023/06/12 | 1,380 | 1,394 | 1,368 | 1,390 | +23 | +1.7% | 71,700 |
2023/06/09 | 1,348 | 1,372 | 1,333 | 1,367 | +10 | +0.7% | 99,800 |
2023/06/08 | 1,328 | 1,394 | 1,326 | 1,357 | +26 | +2% | 228,400 |
2023/06/07 | 1,335 | 1,358 | 1,318 | 1,331 | -18 | -1.3% | 152,000 |
2023/06/06 | 1,290 | 1,369 | 1,277 | 1,349 | +56 | +4.3% | 216,300 |
2023/06/05 | 1,276 | 1,307 | 1,267 | 1,293 | +29 | +2.3% | 123,700 |
2023/06/02 | 1,280 | 1,280 | 1,232 | 1,264 | +2 | +0.2% | 64,200 |
2023/06/01 | 1,233 | 1,265 | 1,204 | 1,262 | +12 | +1% | 123,800 |
2023/05/31 | 1,290 | 1,290 | 1,242 | 1,250 | -49 | -3.8% | 127,200 |
2023/05/30 | 1,310 | 1,322 | 1,281 | 1,299 | -11 | -0.8% | 158,500 |
2023/05/29 | 1,260 | 1,326 | 1,259 | 1,310 | +76 | +6.2% | 308,400 |
2023/05/26 | 1,200 | 1,247 | 1,193 | 1,234 | +45 | +3.8% | 208,800 |
2023/05/25 | 1,180 | 1,196 | 1,165 | 1,189 | +12 | +1% | 79,700 |
2023/05/24 | 1,148 | 1,189 | 1,139 | 1,177 | +27 | +2.3% | 121,700 |
2023/05/23 | 1,194 | 1,195 | 1,136 | 1,150 | -34 | -2.9% | 245,700 |
2023/05/22 | 1,140 | 1,185 | 1,135 | 1,184 | +59 | +5.2% | 169,200 |
2023/05/19 | 1,125 | 1,160 | 1,120 | 1,125 | +9 | +0.8% | 133,300 |
2023/05/18 | 1,145 | 1,145 | 1,094 | 1,116 | -11 | -1% | 119,600 |
2023/05/17 | 1,098 | 1,140 | 1,088 | 1,127 | +33 | +3% | 156,400 |
2023/05/16 | 1,094 | 1,108 | 1,082 | 1,094 | -3 | -0.3% | 72,700 |
2023/05/15 | 1,062 | 1,128 | 1,059 | 1,097 | +46 | +4.4% | 298,800 |
2023/05/12 | 1,083 | 1,084 | 1,040 | 1,051 | -25 | -2.3% | 338,700 |
2023/05/11 | 1,076 | 1,076 | 1,025 | 1,076 | +150 | +16.2% | 921,300 |
2023/05/10 | 922 | 927 | 917 | 926 | +8 | +0.9% | 25,000 |
2023/05/09 | 907 | 923 | 907 | 918 | +13 | +1.4% | 22,200 |
2023/05/08 | 905 | 909 | 904 | 905 | ±0 | ±0% | 8,000 |
2023/05/02 | 903 | 908 | 900 | 905 | +1 | +0.1% | 12,500 |
2023/05/01 | 907 | 909 | 902 | 904 | +1 | +0.1% | 12,800 |
2023/04/28 | 900 | 903 | 893 | 903 | +3 | +0.3% | 12,400 |
2023/04/27 | 889 | 900 | 889 | 900 | +7 | +0.8% | 10,700 |
2023/04/26 | 898 | 898 | 886 | 893 | -9 | -1% | 46,200 |
2023/04/25 | 906 | 910 | 901 | 902 | -3 | -0.3% | 23,300 |
2023/04/24 | 908 | 910 | 905 | 905 | -3 | -0.3% | 14,500 |
2023/04/21 | 918 | 918 | 907 | 908 | -6 | -0.7% | 23,500 |
2023/04/20 | 912 | 917 | 911 | 914 | -4 | -0.4% | 19,900 |
2023/04/19 | 920 | 922 | 916 | 918 | -2 | -0.2% | 9,000 |
2023/04/18 | 918 | 920 | 916 | 920 | +3 | +0.3% | 14,600 |
2023/04/17 | 921 | 924 | 914 | 917 | -8 | -0.9% | 17,200 |
2023/04/14 | 925 | 927 | 919 | 925 | +1 | +0.1% | 28,100 |
501~
550
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