三相電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,105 | 1,105 | 1,090 | 1,100 | -9 | -0.8% | 1,700 |
| 2024/05/08 | 1,090 | 1,109 | 1,090 | 1,109 | -1 | -0.1% | 5,900 |
| 2024/05/07 | 1,107 | 1,110 | 1,106 | 1,110 | - | - | 300 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 1,101 | 1,101 | 1,101 | 1,101 | ±0 | ±0% | 500 |
| 2024/04/30 | 1,110 | 1,116 | 1,093 | 1,101 | +11 | +1% | 3,700 |
| 2024/04/26 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 100 |
| 2024/04/25 | 1,105 | 1,105 | 1,090 | 1,090 | +3 | +0.3% | 600 |
| 2024/04/24 | 1,087 | 1,087 | 1,087 | 1,087 | +1 | +0.1% | 100 |
| 2024/04/23 | 1,086 | 1,086 | 1,086 | 1,086 | +3 | +0.3% | 100 |
| 2024/04/22 | 1,081 | 1,084 | 1,081 | 1,083 | -2 | -0.2% | 300 |
| 2024/04/19 | 1,082 | 1,093 | 1,075 | 1,085 | -1 | -0.1% | 3,600 |
| 2024/04/18 | 1,084 | 1,086 | 1,083 | 1,086 | +5 | +0.5% | 600 |
| 2024/04/17 | 1,102 | 1,102 | 1,073 | 1,081 | -21 | -1.9% | 41,800 |
| 2024/04/16 | 1,120 | 1,123 | 1,102 | 1,102 | - | - | 600 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 1,125 | 1,134 | 1,111 | 1,111 | -14 | -1.2% | 2,100 |
| 2024/04/10 | 1,106 | 1,125 | 1,106 | 1,125 | +19 | +1.7% | 600 |
| 2024/04/09 | 1,099 | 1,106 | 1,092 | 1,106 | +7 | +0.6% | 900 |
| 2024/04/08 | 1,096 | 1,100 | 1,070 | 1,099 | -13 | -1.2% | 15,000 |
| 2024/04/05 | 1,102 | 1,112 | 1,095 | 1,112 | +12 | +1.1% | 8,100 |
| 2024/04/04 | 1,135 | 1,135 | 1,097 | 1,100 | -25 | -2.2% | 13,400 |
| 2024/04/03 | 1,140 | 1,140 | 1,125 | 1,125 | -23 | -2% | 5,100 |
| 2024/04/02 | 1,170 | 1,170 | 1,148 | 1,148 | -52 | -4.3% | 4,500 |
| 2024/04/01 | 1,206 | 1,206 | 1,200 | 1,200 | ±0 | ±0% | 300 |
| 2024/03/29 | 1,171 | 1,200 | 1,171 | 1,200 | ±0 | ±0% | 500 |
| 2024/03/28 | 1,192 | 1,200 | 1,192 | 1,200 | -16 | -1.3% | 400 |
| 2024/03/27 | 1,216 | 1,216 | 1,216 | 1,216 | +3 | +0.2% | 100 |
| 2024/03/26 | 1,190 | 1,214 | 1,190 | 1,213 | - | - | 2,600 |
| 2024/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/22 | 1,190 | 1,190 | 1,190 | 1,190 | +3 | +0.3% | 200 |
| 2024/03/21 | 1,182 | 1,194 | 1,182 | 1,187 | -7 | -0.6% | 1,000 |
| 2024/03/19 | 1,192 | 1,194 | 1,192 | 1,194 | +24 | +2.1% | 600 |
| 2024/03/18 | 1,170 | 1,170 | 1,170 | 1,170 | -10 | -0.8% | 100 |
| 2024/03/15 | 1,179 | 1,180 | 1,179 | 1,180 | +20 | +1.7% | 200 |
| 2024/03/14 | 1,199 | 1,199 | 1,160 | 1,160 | -14 | -1.2% | 3,200 |
| 2024/03/13 | 1,178 | 1,198 | 1,174 | 1,174 | -4 | -0.3% | 1,400 |
| 2024/03/12 | 1,204 | 1,204 | 1,175 | 1,178 | -26 | -2.2% | 1,600 |
| 2024/03/11 | 1,226 | 1,226 | 1,204 | 1,204 | -22 | -1.8% | 1,000 |
| 2024/03/08 | 1,229 | 1,229 | 1,226 | 1,226 | +11 | +0.9% | 400 |
| 2024/03/07 | 1,215 | 1,218 | 1,215 | 1,215 | ±0 | ±0% | 2,400 |
| 2024/03/06 | 1,215 | 1,215 | 1,215 | 1,215 | +7 | +0.6% | 200 |
| 2024/03/05 | 1,209 | 1,209 | 1,208 | 1,208 | -3 | -0.2% | 600 |
| 2024/03/04 | 1,200 | 1,211 | 1,200 | 1,211 | +12 | +1% | 700 |
| 2024/03/01 | 1,225 | 1,235 | 1,199 | 1,199 | -1 | -0.1% | 5,300 |
| 2024/02/29 | 1,225 | 1,225 | 1,200 | 1,200 | -5 | -0.4% | 2,900 |
| 2024/02/28 | 1,201 | 1,221 | 1,192 | 1,205 | +1 | +0.1% | 2,300 |
| 2024/02/27 | 1,214 | 1,220 | 1,187 | 1,204 | +41 | +3.5% | 4,700 |
| 2024/02/26 | 1,174 | 1,174 | 1,163 | 1,163 | +9 | +0.8% | 200 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「三相電機」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 |
|---|---|---|---|---|---|---|---|---|
| 三相電機 | 108,300円 | -4.9% | -31.8% | 2.49% | 9.86倍 | 0.42倍 |
|
各種モーター、ポンプとモーター応用製品、部品の製造。技術提案型に定評。中国でも生産、販売 |
| 多摩川ＨＤ | 79,300円 | +22.1% | - | 0.63% | - | 1.06倍 |
|
携帯電話など無線機器や計測器製造・販売の多摩川電子が主力。風力発電など再エネ事業展開 |
| 沢藤電 | 120,000円 | -8.7% | +62.8% | 2.67% | 10.15倍 | 0.44倍 |
|
日野自動車系。スターターなどの電装品を製造。可搬式発電機、豪州が柱の車載用冷蔵庫も |
| ＯＳＧコーポ | 88,700円 | +8.9% | +70.9% | 4.51% | 13.16倍 | 1.69倍 |
|
浄水器、電解水素水および衛生管理機器の製販、メンテの一貫体制。高級食パン店を展開 |
| リバーエレテク | 54,800円 | -20.4% | -95.3% | 1.82% | - | 1.00倍 |
|
水晶振動子等の電子部品の製造・販売を手がける。電子ビーム封止工法など独自技術に定評 |
市場注目の銘柄
チャート関連のコラム
