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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 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 |
151～
200
件表示中 / 3673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 | 79,000円 | -17.1% | -71.2% | 5.06% | 15.01倍 | 0.44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 |
| 北電工 | 141,800円 | +5.4% | -19.5% | 5.64% | 6.26倍 | 0.52倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| ＦＤＫ | 34,500円 | +0.5% | +31.9% | 0.00% | 34.02倍 | 0.76倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| ＷＳＣＯＰＥ | 20,600円 | -82.6% | - | 0.00% | - | 0.23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 |
| オキサイド | 101,100円 | +25.6% | - | 0.00% | - | 1.46倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
市場注目の銘柄
チャート関連のコラム
