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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,681 | 1,816 | 1,680 | 1,722 | +44 | +2.6% | 2,556,200 |
| 2024/01/30 | 1,678 | 1,678 | 1,678 | 1,678 | +300 | +21.8% | 716,400 |
| 2024/01/29 | 1,371 | 1,379 | 1,354 | 1,378 | +11 | +0.8% | 309,600 |
| 2024/01/26 | 1,375 | 1,381 | 1,356 | 1,367 | -18 | -1.3% | 140,000 |
| 2024/01/25 | 1,372 | 1,385 | 1,356 | 1,385 | +18 | +1.3% | 125,200 |
| 2024/01/24 | 1,380 | 1,388 | 1,352 | 1,367 | -11 | -0.8% | 137,100 |
| 2024/01/23 | 1,411 | 1,412 | 1,372 | 1,378 | -22 | -1.6% | 235,200 |
| 2024/01/22 | 1,371 | 1,407 | 1,369 | 1,400 | +84 | +6.4% | 319,200 |
| 2024/01/19 | 1,280 | 1,330 | 1,278 | 1,316 | +48 | +3.8% | 174,100 |
| 2024/01/18 | 1,276 | 1,281 | 1,267 | 1,268 | -11 | -0.9% | 93,300 |
| 2024/01/17 | 1,295 | 1,312 | 1,275 | 1,279 | -16 | -1.2% | 126,500 |
| 2024/01/16 | 1,308 | 1,326 | 1,292 | 1,295 | -13 | -1% | 105,000 |
| 2024/01/15 | 1,285 | 1,311 | 1,282 | 1,308 | +24 | +1.9% | 98,900 |
| 2024/01/12 | 1,305 | 1,306 | 1,282 | 1,284 | -21 | -1.6% | 133,300 |
| 2024/01/11 | 1,307 | 1,316 | 1,301 | 1,305 | -1 | -0.1% | 96,900 |
| 2024/01/10 | 1,308 | 1,314 | 1,302 | 1,306 | -8 | -0.6% | 101,800 |
| 2024/01/09 | 1,310 | 1,331 | 1,300 | 1,314 | +19 | +1.5% | 135,300 |
| 2024/01/05 | 1,329 | 1,329 | 1,294 | 1,295 | -31 | -2.3% | 117,500 |
| 2024/01/04 | 1,324 | 1,332 | 1,291 | 1,326 | +2 | +0.2% | 101,100 |
| 2023/12/29 | 1,342 | 1,343 | 1,313 | 1,324 | -10 | -0.7% | 58,700 |
| 2023/12/28 | 1,321 | 1,342 | 1,303 | 1,334 | +16 | +1.2% | 81,700 |
| 2023/12/27 | 1,304 | 1,325 | 1,300 | 1,318 | +23 | +1.8% | 148,400 |
| 2023/12/26 | 1,300 | 1,316 | 1,292 | 1,295 | -6 | -0.5% | 91,300 |
| 2023/12/25 | 1,319 | 1,324 | 1,301 | 1,301 | -15 | -1.1% | 103,800 |
| 2023/12/22 | 1,328 | 1,346 | 1,305 | 1,316 | -1 | -0.1% | 205,500 |
| 2023/12/21 | 1,282 | 1,324 | 1,271 | 1,317 | +73 | +5.9% | 326,500 |
| 2023/12/20 | 1,239 | 1,254 | 1,237 | 1,244 | +16 | +1.3% | 83,900 |
| 2023/12/19 | 1,229 | 1,235 | 1,215 | 1,228 | -2 | -0.2% | 90,000 |
| 2023/12/18 | 1,240 | 1,240 | 1,215 | 1,230 | -32 | -2.5% | 120,400 |
| 2023/12/15 | 1,230 | 1,271 | 1,230 | 1,262 | +37 | +3% | 124,100 |
| 2023/12/14 | 1,241 | 1,255 | 1,213 | 1,225 | -4 | -0.3% | 142,200 |
| 2023/12/13 | 1,231 | 1,239 | 1,226 | 1,229 | ±0 | ±0% | 86,400 |
| 2023/12/12 | 1,244 | 1,260 | 1,227 | 1,229 | -5 | -0.4% | 96,900 |
| 2023/12/11 | 1,254 | 1,254 | 1,217 | 1,234 | ±0 | ±0% | 143,700 |
| 2023/12/08 | 1,239 | 1,251 | 1,221 | 1,234 | -16 | -1.3% | 181,800 |
| 2023/12/07 | 1,272 | 1,278 | 1,250 | 1,250 | -52 | -4% | 181,700 |
| 2023/12/06 | 1,299 | 1,318 | 1,295 | 1,302 | +2 | +0.2% | 109,400 |
| 2023/12/05 | 1,344 | 1,344 | 1,300 | 1,300 | -54 | -4% | 153,900 |
| 2023/12/04 | 1,371 | 1,373 | 1,338 | 1,354 | -16 | -1.2% | 117,800 |
| 2023/12/01 | 1,405 | 1,405 | 1,365 | 1,370 | -44 | -3.1% | 167,900 |
| 2023/11/30 | 1,387 | 1,415 | 1,386 | 1,414 | +24 | +1.7% | 102,500 |
| 2023/11/29 | 1,401 | 1,411 | 1,383 | 1,390 | -16 | -1.1% | 145,200 |
| 2023/11/28 | 1,416 | 1,443 | 1,389 | 1,406 | -13 | -0.9% | 173,400 |
| 2023/11/27 | 1,377 | 1,430 | 1,374 | 1,419 | +75 | +5.6% | 227,700 |
| 2023/11/24 | 1,335 | 1,354 | 1,330 | 1,344 | +19 | +1.4% | 101,100 |
| 2023/11/22 | 1,341 | 1,355 | 1,325 | 1,325 | -30 | -2.2% | 99,200 |
| 2023/11/21 | 1,385 | 1,390 | 1,350 | 1,355 | -16 | -1.2% | 87,000 |
| 2023/11/20 | 1,371 | 1,408 | 1,371 | 1,371 | +10 | +0.7% | 138,000 |
| 2023/11/17 | 1,334 | 1,377 | 1,328 | 1,361 | +25 | +1.9% | 105,200 |
| 2023/11/16 | 1,329 | 1,368 | 1,324 | 1,336 | ±0 | ±0% | 131,700 |
201～
250
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
