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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/14 | 1,081 | 1,098 | 1,081 | 1,098 | +4 | +0.4% | 700 |
| 2022/01/13 | 1,096 | 1,096 | 1,094 | 1,094 | +6 | +0.6% | 1,000 |
| 2022/01/12 | 1,078 | 1,100 | 1,078 | 1,088 | +10 | +0.9% | 800 |
| 2022/01/11 | 1,094 | 1,101 | 1,078 | 1,078 | -16 | -1.5% | 6,000 |
| 2022/01/07 | 1,092 | 1,094 | 1,083 | 1,094 | +8 | +0.7% | 1,600 |
| 2022/01/06 | 1,095 | 1,100 | 1,086 | 1,086 | -14 | -1.3% | 2,000 |
| 2022/01/05 | 1,090 | 1,100 | 1,089 | 1,100 | ±0 | ±0% | 1,700 |
| 2022/01/04 | 1,073 | 1,100 | 1,073 | 1,100 | +21 | +1.9% | 2,500 |
| 2021/12/30 | 1,085 | 1,085 | 1,073 | 1,079 | -19 | -1.7% | 800 |
| 2021/12/29 | 1,092 | 1,099 | 1,080 | 1,098 | ±0 | ±0% | 2,400 |
| 2021/12/28 | 1,088 | 1,099 | 1,074 | 1,098 | +8 | +0.7% | 4,400 |
| 2021/12/27 | 1,049 | 1,090 | 1,049 | 1,090 | +46 | +4.4% | 8,200 |
| 2021/12/24 | 1,044 | 1,044 | 1,044 | 1,044 | ±0 | ±0% | 100 |
| 2021/12/23 | 1,044 | 1,047 | 1,044 | 1,044 | +11 | +1.1% | 1,100 |
| 2021/12/22 | 1,040 | 1,040 | 1,029 | 1,033 | +1 | +0.1% | 1,100 |
| 2021/12/21 | 1,028 | 1,043 | 1,028 | 1,032 | +5 | +0.5% | 900 |
| 2021/12/20 | 1,040 | 1,040 | 1,025 | 1,027 | -15 | -1.4% | 5,000 |
| 2021/12/17 | 1,058 | 1,058 | 1,042 | 1,042 | -15 | -1.4% | 1,500 |
851～
900
件表示中 / 3767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 | 96,500円 | +2.3% | +319.1% | 2.59% | 11.94倍 | 0.37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 |
| ＯＫＡＹＡ | 20,700円 | +25.0% | - | 1.93% | 37.10倍 | 0.66倍 |
|
電子機器のノイズやサージ対策用コンデンサーが主力。表示機器でも大手。海外比率５割程度 |
| ツインバード | 41,500円 | +4.4% | +185.7% | 3.13% | 44.24倍 | 0.57倍 |
|
調理家電や照明、掃除機、季節家電など企画・販売。小物家電に強み。生産は中国協力工場を活用 |
| 池上通 | 59,500円 | +3.7% | -13.8% | 2.52% | 19.08倍 | 0.28倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
| メディアリンク | 6,600円 | +16.9% | - | 0.00% | - | 1.76倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
市場注目の銘柄
チャート関連のコラム
