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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,132 | 1,162 | 1,132 | 1,162 | +27 | +2.4% | 500 |
| 2023/08/30 | 1,136 | 1,136 | 1,135 | 1,135 | -10 | -0.9% | 400 |
| 2023/08/29 | 1,145 | 1,145 | 1,145 | 1,145 | +3 | +0.3% | 800 |
| 2023/08/28 | 1,164 | 1,164 | 1,138 | 1,142 | +8 | +0.7% | 400 |
| 2023/08/25 | 1,138 | 1,138 | 1,134 | 1,134 | +3 | +0.3% | 300 |
| 2023/08/24 | 1,134 | 1,134 | 1,131 | 1,131 | -9 | -0.8% | 700 |
| 2023/08/23 | 1,130 | 1,140 | 1,130 | 1,140 | ±0 | ±0% | 300 |
| 2023/08/22 | 1,125 | 1,140 | 1,125 | 1,140 | +8 | +0.7% | 200 |
| 2023/08/21 | 1,130 | 1,132 | 1,130 | 1,132 | -28 | -2.4% | 500 |
| 2023/08/18 | 1,177 | 1,177 | 1,160 | 1,160 | ±0 | ±0% | 300 |
| 2023/08/17 | 1,162 | 1,162 | 1,140 | 1,160 | -2 | -0.2% | 1,200 |
| 2023/08/16 | 1,165 | 1,166 | 1,136 | 1,162 | -4 | -0.3% | 2,200 |
| 2023/08/15 | 1,145 | 1,166 | 1,145 | 1,166 | +21 | +1.8% | 1,200 |
| 2023/08/14 | 1,145 | 1,145 | 1,145 | 1,145 | ±0 | ±0% | 2,600 |
| 2023/08/10 | 1,145 | 1,145 | 1,145 | 1,145 | - | - | 1,000 |
| 2023/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/08 | 1,142 | 1,145 | 1,142 | 1,145 | -3 | -0.3% | 300 |
| 2023/08/07 | 1,164 | 1,164 | 1,148 | 1,148 | +3 | +0.3% | 800 |
| 2023/08/04 | 1,145 | 1,145 | 1,145 | 1,145 | - | - | 100 |
| 2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/02 | 1,175 | 1,175 | 1,175 | 1,175 | -8 | -0.7% | 100 |
| 2023/08/01 | 1,190 | 1,190 | 1,170 | 1,183 | +50 | +4.4% | 1,800 |
| 2023/07/31 | 1,119 | 1,133 | 1,105 | 1,133 | +25 | +2.3% | 400 |
| 2023/07/28 | 1,108 | 1,136 | 1,108 | 1,108 | -12 | -1.1% | 600 |
| 2023/07/27 | 1,110 | 1,127 | 1,108 | 1,120 | - | - | 1,600 |
| 2023/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/25 | 1,133 | 1,133 | 1,132 | 1,132 | -13 | -1.1% | 200 |
| 2023/07/24 | 1,146 | 1,152 | 1,145 | 1,145 | +15 | +1.3% | 600 |
| 2023/07/21 | 1,130 | 1,130 | 1,130 | 1,130 | -5 | -0.4% | 100 |
| 2023/07/20 | 1,112 | 1,135 | 1,112 | 1,135 | +6 | +0.5% | 200 |
| 2023/07/19 | 1,110 | 1,129 | 1,110 | 1,129 | +19 | +1.7% | 400 |
| 2023/07/18 | 1,110 | 1,121 | 1,110 | 1,110 | ±0 | ±0% | 300 |
| 2023/07/14 | 1,110 | 1,110 | 1,093 | 1,110 | ±0 | ±0% | 1,500 |
| 2023/07/13 | 1,102 | 1,110 | 1,102 | 1,110 | -1 | -0.1% | 200 |
| 2023/07/12 | 1,126 | 1,126 | 1,111 | 1,111 | -15 | -1.3% | 300 |
| 2023/07/11 | 1,127 | 1,127 | 1,126 | 1,126 | -11 | -1% | 300 |
| 2023/07/10 | 1,178 | 1,178 | 1,137 | 1,137 | -41 | -3.5% | 14,700 |
| 2023/07/07 | 1,161 | 1,189 | 1,161 | 1,178 | +5 | +0.4% | 1,000 |
| 2023/07/06 | 1,151 | 1,190 | 1,151 | 1,173 | +29 | +2.5% | 2,600 |
| 2023/07/05 | 1,152 | 1,152 | 1,144 | 1,144 | -9 | -0.8% | 400 |
| 2023/07/04 | 1,148 | 1,170 | 1,148 | 1,153 | +5 | +0.4% | 2,700 |
| 2023/07/03 | 1,122 | 1,150 | 1,122 | 1,148 | +56 | +5.1% | 1,500 |
| 2023/06/30 | 1,095 | 1,095 | 1,092 | 1,092 | -3 | -0.3% | 15,200 |
| 2023/06/29 | 1,093 | 1,100 | 1,093 | 1,095 | +2 | +0.2% | 500 |
| 2023/06/28 | 1,086 | 1,147 | 1,086 | 1,093 | +7 | +0.6% | 1,600 |
| 2023/06/27 | 1,086 | 1,086 | 1,086 | 1,086 | -15 | -1.4% | 100 |
| 2023/06/26 | 1,086 | 1,101 | 1,086 | 1,101 | +10 | +0.9% | 200 |
| 2023/06/23 | 1,091 | 1,091 | 1,091 | 1,091 | ±0 | ±0% | 200 |
| 2023/06/22 | 1,092 | 1,092 | 1,091 | 1,091 | -3 | -0.3% | 300 |
| 2023/06/21 | 1,094 | 1,094 | 1,094 | 1,094 | +3 | +0.3% | 200 |
451～
500
件表示中 / 3735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 | 87,100円 | +2.9% | +2.9% | 2.87% | 36.13倍 | 0.33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 |
| リバーエレテク | 50,100円 | +6.5% | - | 2.00% | 14.78倍 | 0.92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 |
| 沢藤電 | 95,000円 | +16.5% | +194.4% | 3.37% | 10.79倍 | 0.33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 |
| シキノハイテック | 86,900円 | +7.5% | +140.7% | 1.73% | 38.43倍 | 1.56倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
| 筑波精工 | - | +48.1% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
