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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 947 | 979 | 944 | 970 | -11 | -1.1% | 37,000 |
| 2024/09/06 | 988 | 996 | 971 | 981 | -7 | -0.7% | 38,200 |
| 2024/09/05 | 971 | 1,003 | 970 | 988 | +16 | +1.6% | 48,500 |
| 2024/09/04 | 996 | 1,002 | 972 | 972 | -48 | -4.7% | 111,600 |
| 2024/09/03 | 1,020 | 1,027 | 1,017 | 1,020 | +1 | +0.1% | 33,200 |
| 2024/09/02 | 1,041 | 1,041 | 1,015 | 1,019 | -6 | -0.6% | 27,900 |
| 2024/08/30 | 1,015 | 1,034 | 1,015 | 1,025 | +10 | +1% | 35,400 |
| 2024/08/29 | 1,005 | 1,015 | 997 | 1,015 | +14 | +1.4% | 34,400 |
| 2024/08/28 | 1,010 | 1,014 | 996 | 1,001 | -13 | -1.3% | 29,400 |
| 2024/08/27 | 1,002 | 1,015 | 1,002 | 1,014 | +12 | +1.2% | 18,200 |
| 2024/08/26 | 1,022 | 1,022 | 998 | 1,002 | -10 | -1% | 35,600 |
| 2024/08/23 | 1,003 | 1,012 | 996 | 1,012 | +5 | +0.5% | 32,500 |
| 2024/08/22 | 1,028 | 1,028 | 1,002 | 1,007 | -10 | -1% | 37,300 |
| 2024/08/21 | 1,017 | 1,028 | 1,003 | 1,017 | -16 | -1.5% | 59,800 |
| 2024/08/20 | 1,015 | 1,037 | 1,009 | 1,033 | +41 | +4.1% | 76,300 |
| 2024/08/19 | 1,004 | 1,013 | 984 | 992 | -19 | -1.9% | 69,800 |
| 2024/08/16 | 1,005 | 1,011 | 997 | 1,011 | +27 | +2.7% | 48,000 |
| 2024/08/15 | 971 | 992 | 971 | 984 | +10 | +1% | 30,700 |
| 2024/08/14 | 970 | 977 | 957 | 974 | +13 | +1.4% | 47,400 |
| 2024/08/13 | 942 | 962 | 934 | 961 | +34 | +3.7% | 55,000 |
| 2024/08/09 | 935 | 942 | 911 | 927 | +7 | +0.8% | 55,800 |
| 2024/08/08 | 913 | 940 | 911 | 920 | +4 | +0.4% | 67,600 |
| 2024/08/07 | 900 | 948 | 900 | 916 | -6 | -0.7% | 158,600 |
| 2024/08/06 | 920 | 944 | 893 | 922 | +81 | +9.6% | 139,300 |
| 2024/08/05 | 931 | 937 | 839 | 841 | -135 | -13.8% | 343,200 |
| 2024/08/02 | 990 | 997 | 972 | 976 | -52 | -5.1% | 195,100 |
| 2024/08/01 | 1,072 | 1,073 | 1,026 | 1,028 | -46 | -4.3% | 169,400 |
| 2024/07/31 | 1,053 | 1,075 | 1,051 | 1,074 | +8 | +0.8% | 79,600 |
| 2024/07/30 | 1,066 | 1,093 | 1,055 | 1,066 | +60 | +6% | 321,300 |
| 2024/07/29 | 1,002 | 1,016 | 995 | 1,006 | +10 | +1% | 127,300 |
| 2024/07/26 | 1,002 | 1,010 | 996 | 996 | +1 | +0.1% | 86,200 |
| 2024/07/25 | 995 | 1,007 | 982 | 995 | -7 | -0.7% | 211,100 |
| 2024/07/24 | 1,012 | 1,022 | 1,001 | 1,002 | -9 | -0.9% | 124,500 |
| 2024/07/23 | 1,018 | 1,030 | 1,011 | 1,011 | +5 | +0.5% | 115,700 |
| 2024/07/22 | 1,036 | 1,039 | 1,006 | 1,006 | -30 | -2.9% | 218,600 |
| 2024/07/19 | 1,030 | 1,037 | 1,023 | 1,036 | +10 | +1% | 89,200 |
| 2024/07/18 | 1,043 | 1,044 | 1,026 | 1,026 | -29 | -2.7% | 165,400 |
| 2024/07/17 | 1,069 | 1,071 | 1,047 | 1,055 | -5 | -0.5% | 120,900 |
| 2024/07/16 | 1,076 | 1,076 | 1,057 | 1,060 | -13 | -1.2% | 81,300 |
| 2024/07/12 | 1,055 | 1,078 | 1,055 | 1,073 | +7 | +0.7% | 53,200 |
| 2024/07/11 | 1,064 | 1,073 | 1,057 | 1,066 | +6 | +0.6% | 53,400 |
| 2024/07/10 | 1,066 | 1,072 | 1,056 | 1,060 | -12 | -1.1% | 77,700 |
| 2024/07/09 | 1,072 | 1,085 | 1,062 | 1,072 | -8 | -0.7% | 79,700 |
| 2024/07/08 | 1,081 | 1,085 | 1,074 | 1,080 | +6 | +0.6% | 34,600 |
| 2024/07/05 | 1,094 | 1,094 | 1,072 | 1,074 | -21 | -1.9% | 51,000 |
| 2024/07/04 | 1,078 | 1,095 | 1,075 | 1,095 | +17 | +1.6% | 74,700 |
| 2024/07/03 | 1,081 | 1,083 | 1,071 | 1,078 | +1 | +0.1% | 69,200 |
| 2024/07/02 | 1,077 | 1,081 | 1,061 | 1,077 | +3 | +0.3% | 60,300 |
| 2024/07/01 | 1,106 | 1,110 | 1,074 | 1,074 | -21 | -1.9% | 79,600 |
| 2024/06/28 | 1,094 | 1,097 | 1,085 | 1,095 | +12 | +1.1% | 53,200 |
51～
100
件表示中 / 3586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 | 92,500円 | -17.8% | -85.6% | 4.32% | 35.14倍 | 0.52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 |
| アクセル | 129,400円 | -13.8% | -39.6% | 3.17% | 15.75倍 | 1.12倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| Ａｂａｌａｎｃｅ | 78,800円 | -61.7% | -59.8% | 1.02% | 2.34倍 | 0.59倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| ＱＤレーザ | 32,800円 | -7.4% | - | 0.00% | - | 2.56倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| ザイン | 102,100円 | -7.0% | +22.5% | 1.47% | 98.27倍 | 1.19倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
市場注目の銘柄
チャート関連のコラム
