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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,026 | 1,051 | 1,026 | 1,051 | -7 | -0.7% | 700 |
| 2022/03/29 | 1,058 | 1,058 | 1,058 | 1,058 | +21 | +2% | 100 |
| 2022/03/28 | 1,036 | 1,037 | 1,036 | 1,037 | -28 | -2.6% | 300 |
| 2022/03/25 | 1,047 | 1,065 | 1,029 | 1,065 | +18 | +1.7% | 3,200 |
| 2022/03/24 | 1,040 | 1,047 | 1,040 | 1,047 | +7 | +0.7% | 1,100 |
| 2022/03/23 | 1,050 | 1,055 | 1,016 | 1,040 | -10 | -1% | 3,000 |
| 2022/03/22 | 1,050 | 1,050 | 1,050 | 1,050 | +5 | +0.5% | 1,400 |
| 2022/03/18 | 1,029 | 1,045 | 1,029 | 1,045 | +16 | +1.6% | 3,700 |
| 2022/03/17 | 1,039 | 1,039 | 1,029 | 1,029 | +15 | +1.5% | 700 |
| 2022/03/16 | 1,019 | 1,020 | 1,014 | 1,014 | -5 | -0.5% | 1,000 |
| 2022/03/15 | 1,016 | 1,020 | 1,014 | 1,019 | -7 | -0.7% | 800 |
| 2022/03/14 | 1,006 | 1,033 | 1,000 | 1,026 | +45 | +4.6% | 4,700 |
| 2022/03/11 | 996 | 996 | 981 | 981 | -15 | -1.5% | 3,400 |
| 2022/03/10 | 973 | 1,027 | 973 | 996 | +36 | +3.8% | 3,300 |
| 2022/03/09 | 993 | 996 | 960 | 960 | -30 | -3% | 6,300 |
| 2022/03/08 | 980 | 997 | 980 | 990 | -12 | -1.2% | 1,300 |
| 2022/03/07 | 1,005 | 1,005 | 995 | 1,002 | -9 | -0.9% | 500 |
| 2022/03/04 | 1,025 | 1,035 | 980 | 1,011 | -14 | -1.4% | 3,100 |
| 2022/03/03 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 300 |
| 2022/03/02 | 1,027 | 1,027 | 1,025 | 1,025 | -22 | -2.1% | 2,000 |
| 2022/03/01 | 1,045 | 1,047 | 1,045 | 1,047 | +12 | +1.2% | 500 |
| 2022/02/28 | 1,040 | 1,040 | 1,035 | 1,035 | -18 | -1.7% | 400 |
| 2022/02/25 | 1,029 | 1,053 | 1,026 | 1,053 | +25 | +2.4% | 500 |
| 2022/02/24 | 1,050 | 1,050 | 1,019 | 1,028 | -22 | -2.1% | 1,900 |
| 2022/02/22 | 1,042 | 1,050 | 1,042 | 1,050 | -8 | -0.8% | 500 |
| 2022/02/21 | 1,045 | 1,058 | 1,045 | 1,058 | +13 | +1.2% | 600 |
| 2022/02/18 | 1,045 | 1,045 | 1,045 | 1,045 | -23 | -2.2% | 500 |
| 2022/02/17 | 1,043 | 1,068 | 1,042 | 1,068 | - | - | 1,000 |
| 2022/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/15 | 1,046 | 1,070 | 1,042 | 1,070 | +3 | +0.3% | 500 |
| 2022/02/14 | 1,069 | 1,069 | 1,067 | 1,067 | -2 | -0.2% | 1,500 |
| 2022/02/10 | 1,043 | 1,069 | 1,043 | 1,069 | +28 | +2.7% | 1,600 |
| 2022/02/09 | 1,048 | 1,048 | 1,041 | 1,041 | - | - | 200 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/07 | 1,054 | 1,054 | 1,054 | 1,054 | -6 | -0.6% | 100 |
| 2022/02/04 | 1,054 | 1,078 | 1,044 | 1,060 | ±0 | ±0% | 3,700 |
| 2022/02/03 | 1,058 | 1,060 | 1,040 | 1,060 | -4 | -0.4% | 800 |
| 2022/02/02 | 1,048 | 1,089 | 1,043 | 1,064 | -5 | -0.5% | 2,800 |
| 2022/02/01 | 1,081 | 1,081 | 1,051 | 1,069 | +7 | +0.7% | 2,600 |
| 2022/01/31 | 1,035 | 1,070 | 1,035 | 1,062 | +34 | +3.3% | 1,600 |
| 2022/01/28 | 1,025 | 1,045 | 1,022 | 1,028 | +4 | +0.4% | 3,500 |
| 2022/01/27 | 1,070 | 1,071 | 1,006 | 1,024 | -34 | -3.2% | 12,500 |
| 2022/01/26 | 1,028 | 1,058 | 1,028 | 1,058 | +31 | +3% | 1,100 |
| 2022/01/25 | 1,042 | 1,068 | 1,026 | 1,027 | -15 | -1.4% | 3,600 |
| 2022/01/24 | 1,044 | 1,044 | 1,041 | 1,042 | -17 | -1.6% | 600 |
| 2022/01/21 | 1,054 | 1,061 | 1,030 | 1,059 | +9 | +0.9% | 4,800 |
| 2022/01/20 | 1,048 | 1,051 | 1,048 | 1,050 | +8 | +0.8% | 400 |
| 2022/01/19 | 1,092 | 1,095 | 1,040 | 1,042 | -56 | -5.1% | 8,000 |
| 2022/01/18 | 1,113 | 1,113 | 1,098 | 1,098 | -2 | -0.2% | 1,100 |
| 2022/01/17 | 1,089 | 1,100 | 1,089 | 1,100 | +2 | +0.2% | 1,700 |
801～
850
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
