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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,068 | 1,095 | 1,062 | 1,075 | +7 | +0.7% | 50,200 |
| 2018/07/17 | 1,098 | 1,098 | 1,066 | 1,068 | -28 | -2.6% | 45,200 |
| 2018/07/13 | 1,090 | 1,114 | 1,080 | 1,096 | +12 | +1.1% | 72,600 |
| 2018/07/12 | 1,065 | 1,095 | 1,061 | 1,084 | +12 | +1.1% | 48,500 |
| 2018/07/11 | 1,073 | 1,085 | 1,047 | 1,072 | -15 | -1.4% | 94,000 |
| 2018/07/10 | 1,126 | 1,127 | 1,086 | 1,087 | -29 | -2.6% | 149,000 |
| 2018/07/09 | 1,086 | 1,116 | 1,071 | 1,116 | +23 | +2.1% | 94,000 |
| 2018/07/06 | 1,018 | 1,099 | 1,013 | 1,093 | +82 | +8.1% | 156,900 |
| 2018/07/05 | 1,021 | 1,041 | 1,005 | 1,011 | -21 | -2% | 140,800 |
| 2018/07/04 | 1,141 | 1,141 | 1,032 | 1,032 | -115 | -10% | 286,200 |
| 2018/07/03 | 1,144 | 1,194 | 1,100 | 1,147 | +63 | +5.8% | 413,200 |
| 2018/07/02 | 1,100 | 1,143 | 1,082 | 1,084 | +1 | +0.1% | 205,000 |
| 2018/06/29 | 1,045 | 1,084 | 1,040 | 1,083 | +43 | +4.1% | 80,200 |
| 2018/06/28 | 1,063 | 1,072 | 1,030 | 1,040 | -33 | -3.1% | 154,500 |
| 2018/06/27 | 1,073 | 1,086 | 1,059 | 1,073 | +1 | +0.1% | 72,800 |
| 2018/06/26 | 1,048 | 1,073 | 1,023 | 1,072 | -1 | -0.1% | 163,900 |
| 2018/06/25 | 1,102 | 1,122 | 1,070 | 1,073 | -42 | -3.8% | 89,100 |
| 2018/06/22 | 1,113 | 1,128 | 1,102 | 1,115 | -14 | -1.2% | 66,900 |
| 2018/06/21 | 1,143 | 1,169 | 1,121 | 1,129 | -14 | -1.2% | 137,600 |
| 2018/06/20 | 1,142 | 1,150 | 1,085 | 1,143 | -17 | -1.5% | 145,600 |
| 2018/06/19 | 1,199 | 1,207 | 1,140 | 1,160 | -35 | -2.9% | 137,800 |
| 2018/06/18 | 1,198 | 1,209 | 1,180 | 1,195 | -15 | -1.2% | 131,000 |
| 2018/06/15 | 1,240 | 1,250 | 1,207 | 1,210 | -26 | -2.1% | 97,400 |
| 2018/06/14 | 1,250 | 1,290 | 1,232 | 1,236 | +7 | +0.6% | 256,500 |
| 2018/06/13 | 1,245 | 1,245 | 1,223 | 1,229 | -7 | -0.6% | 100,300 |
| 2018/06/12 | 1,229 | 1,249 | 1,211 | 1,236 | +14 | +1.1% | 124,700 |
| 2018/06/11 | 1,251 | 1,251 | 1,209 | 1,222 | -26 | -2.1% | 177,300 |
| 2018/06/08 | 1,232 | 1,263 | 1,229 | 1,248 | -1 | -0.1% | 152,000 |
| 2018/06/07 | 1,209 | 1,259 | 1,202 | 1,249 | +61 | +5.1% | 264,000 |
| 2018/06/06 | 1,173 | 1,203 | 1,161 | 1,188 | +23 | +2% | 158,400 |
| 2018/06/05 | 1,186 | 1,200 | 1,156 | 1,165 | -7 | -0.6% | 160,200 |
| 2018/06/04 | 1,204 | 1,206 | 1,169 | 1,172 | -33 | -2.7% | 269,000 |
| 2018/06/01 | 1,200 | 1,222 | 1,188 | 1,205 | -13 | -1.1% | 173,000 |
| 2018/05/31 | 1,213 | 1,234 | 1,194 | 1,218 | +5 | +0.4% | 169,600 |
| 2018/05/30 | 1,171 | 1,230 | 1,168 | 1,213 | -12 | -1% | 244,100 |
| 2018/05/29 | 1,282 | 1,288 | 1,222 | 1,225 | -57 | -4.4% | 239,100 |
| 2018/05/28 | 1,291 | 1,310 | 1,280 | 1,282 | -10 | -0.8% | 94,700 |
| 2018/05/25 | 1,272 | 1,321 | 1,272 | 1,292 | -10 | -0.8% | 158,800 |
| 2018/05/24 | 1,374 | 1,374 | 1,290 | 1,302 | -76 | -5.5% | 343,800 |
| 2018/05/23 | 1,425 | 1,427 | 1,377 | 1,378 | -56 | -3.9% | 264,700 |
| 2018/05/22 | 1,426 | 1,434 | 1,415 | 1,434 | +17 | +1.2% | 101,800 |
| 2018/05/21 | 1,406 | 1,435 | 1,406 | 1,417 | +11 | +0.8% | 79,400 |
| 2018/05/18 | 1,432 | 1,433 | 1,394 | 1,406 | -26 | -1.8% | 151,000 |
| 2018/05/17 | 1,414 | 1,455 | 1,411 | 1,432 | +18 | +1.3% | 76,300 |
| 2018/05/16 | 1,411 | 1,427 | 1,382 | 1,414 | -6 | -0.4% | 174,000 |
| 2018/05/15 | 1,459 | 1,465 | 1,416 | 1,420 | -39 | -2.7% | 144,700 |
| 2018/05/14 | 1,503 | 1,511 | 1,452 | 1,459 | -55 | -3.6% | 170,700 |
| 2018/05/11 | 1,511 | 1,529 | 1,491 | 1,514 | +7 | +0.5% | 166,400 |
| 2018/05/10 | 1,554 | 1,625 | 1,489 | 1,507 | -47 | -3% | 427,600 |
| 2018/05/09 | 1,400 | 1,559 | 1,390 | 1,554 | +144 | +10.2% | 807,500 |
1551～
1600
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
