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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,093 | 1,096 | 1,083 | 1,083 | -8 | -0.7% | 58,100 |
| 2024/06/26 | 1,099 | 1,104 | 1,085 | 1,091 | -1 | -0.1% | 75,500 |
| 2024/06/25 | 1,098 | 1,098 | 1,084 | 1,092 | +2 | +0.2% | 38,100 |
| 2024/06/24 | 1,090 | 1,100 | 1,084 | 1,090 | +9 | +0.8% | 45,000 |
| 2024/06/21 | 1,082 | 1,092 | 1,076 | 1,081 | +7 | +0.7% | 94,000 |
| 2024/06/20 | 1,065 | 1,079 | 1,065 | 1,074 | +16 | +1.5% | 47,800 |
| 2024/06/19 | 1,063 | 1,068 | 1,050 | 1,058 | -2 | -0.2% | 51,600 |
| 2024/06/18 | 1,055 | 1,062 | 1,046 | 1,060 | +8 | +0.8% | 43,700 |
| 2024/06/17 | 1,070 | 1,070 | 1,044 | 1,052 | -18 | -1.7% | 77,300 |
| 2024/06/14 | 1,050 | 1,071 | 1,050 | 1,070 | +17 | +1.6% | 55,500 |
| 2024/06/13 | 1,091 | 1,096 | 1,053 | 1,053 | -29 | -2.7% | 85,700 |
| 2024/06/12 | 1,095 | 1,095 | 1,080 | 1,082 | -15 | -1.4% | 56,600 |
| 2024/06/11 | 1,091 | 1,109 | 1,090 | 1,097 | +17 | +1.6% | 91,900 |
| 2024/06/10 | 1,048 | 1,080 | 1,048 | 1,080 | +32 | +3.1% | 90,400 |
| 2024/06/07 | 1,050 | 1,056 | 1,045 | 1,048 | +3 | +0.3% | 57,500 |
| 2024/06/06 | 1,065 | 1,065 | 1,039 | 1,045 | -3 | -0.3% | 102,700 |
| 2024/06/05 | 1,067 | 1,074 | 1,046 | 1,048 | -16 | -1.5% | 102,400 |
| 2024/06/04 | 1,059 | 1,071 | 1,053 | 1,064 | +3 | +0.3% | 66,400 |
| 2024/06/03 | 1,068 | 1,069 | 1,054 | 1,061 | +10 | +1% | 68,100 |
| 2024/05/31 | 1,043 | 1,053 | 1,037 | 1,051 | +9 | +0.9% | 58,200 |
| 2024/05/30 | 1,044 | 1,045 | 1,026 | 1,042 | -11 | -1% | 128,100 |
| 2024/05/29 | 1,098 | 1,098 | 1,053 | 1,053 | -40 | -3.7% | 165,800 |
| 2024/05/28 | 1,089 | 1,103 | 1,088 | 1,093 | +4 | +0.4% | 93,100 |
| 2024/05/27 | 1,079 | 1,091 | 1,074 | 1,089 | +13 | +1.2% | 68,700 |
| 2024/05/24 | 1,070 | 1,092 | 1,065 | 1,076 | -1 | -0.1% | 114,300 |
| 2024/05/23 | 1,090 | 1,093 | 1,076 | 1,077 | -7 | -0.6% | 63,400 |
| 2024/05/22 | 1,094 | 1,094 | 1,072 | 1,084 | -14 | -1.3% | 154,900 |
| 2024/05/21 | 1,105 | 1,114 | 1,097 | 1,098 | -13 | -1.2% | 114,900 |
| 2024/05/20 | 1,102 | 1,132 | 1,102 | 1,111 | +10 | +0.9% | 98,600 |
| 2024/05/17 | 1,112 | 1,125 | 1,099 | 1,101 | -29 | -2.6% | 238,000 |
| 2024/05/16 | 1,172 | 1,178 | 1,126 | 1,130 | -51 | -4.3% | 267,200 |
| 2024/05/15 | 1,198 | 1,207 | 1,172 | 1,181 | -12 | -1% | 179,200 |
| 2024/05/14 | 1,175 | 1,202 | 1,158 | 1,193 | +18 | +1.5% | 199,300 |
| 2024/05/13 | 1,191 | 1,191 | 1,153 | 1,175 | -12 | -1% | 297,300 |
| 2024/05/10 | 1,200 | 1,228 | 1,180 | 1,187 | -27 | -2.2% | 417,500 |
| 2024/05/09 | 1,199 | 1,238 | 1,152 | 1,214 | -325 | -21.1% | 1,087,400 |
| 2024/05/08 | 1,540 | 1,610 | 1,516 | 1,539 | +13 | +0.9% | 511,100 |
| 2024/05/07 | 1,510 | 1,537 | 1,506 | 1,526 | +38 | +2.6% | 146,300 |
| 2024/05/02 | 1,505 | 1,508 | 1,485 | 1,488 | -21 | -1.4% | 172,200 |
| 2024/05/01 | 1,516 | 1,540 | 1,505 | 1,509 | -33 | -2.1% | 115,300 |
| 2024/04/30 | 1,544 | 1,557 | 1,538 | 1,542 | +16 | +1% | 89,300 |
| 2024/04/26 | 1,533 | 1,546 | 1,506 | 1,526 | -5 | -0.3% | 94,400 |
| 2024/04/25 | 1,550 | 1,568 | 1,531 | 1,531 | -35 | -2.2% | 94,900 |
| 2024/04/24 | 1,532 | 1,572 | 1,528 | 1,566 | +53 | +3.5% | 102,600 |
| 2024/04/23 | 1,550 | 1,550 | 1,505 | 1,513 | -13 | -0.9% | 81,500 |
| 2024/04/22 | 1,536 | 1,564 | 1,515 | 1,526 | -9 | -0.6% | 122,200 |
| 2024/04/19 | 1,580 | 1,589 | 1,513 | 1,535 | -58 | -3.6% | 173,200 |
| 2024/04/18 | 1,562 | 1,610 | 1,556 | 1,593 | +5 | +0.3% | 85,800 |
| 2024/04/17 | 1,618 | 1,624 | 1,574 | 1,588 | -20 | -1.2% | 238,800 |
| 2024/04/16 | 1,640 | 1,647 | 1,599 | 1,608 | -52 | -3.1% | 155,200 |
101～
150
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
