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 |
---|---|---|---|---|---|---|---|
2021/10/29 | 1,188 | 1,188 | 1,162 | 1,178 | -15 | -1.3% | 8,000 |
2021/10/28 | 1,172 | 1,193 | 1,140 | 1,193 | -2 | -0.2% | 12,000 |
2021/10/27 | 1,147 | 1,195 | 1,112 | 1,195 | +40 | +3.5% | 28,900 |
2021/10/26 | 1,210 | 1,260 | 1,140 | 1,155 | +125 | +12.1% | 118,000 |
2021/10/25 | 1,030 | 1,038 | 1,027 | 1,030 | -5 | -0.5% | 1,100 |
2021/10/22 | 1,030 | 1,041 | 1,030 | 1,035 | +21 | +2.1% | 600 |
2021/10/21 | 1,034 | 1,034 | 1,012 | 1,014 | -19 | -1.8% | 9,500 |
2021/10/20 | 1,038 | 1,050 | 1,033 | 1,033 | -5 | -0.5% | 3,600 |
2021/10/19 | 1,038 | 1,038 | 1,038 | 1,038 | +18 | +1.8% | 100 |
2021/10/18 | 1,037 | 1,037 | 1,020 | 1,020 | -1 | -0.1% | 1,400 |
2021/10/15 | 1,021 | 1,025 | 1,021 | 1,021 | +10 | +1% | 700 |
2021/10/14 | 1,011 | 1,011 | 1,011 | 1,011 | -17 | -1.7% | 300 |
2021/10/13 | 1,028 | 1,028 | 1,028 | 1,028 | - | - | 300 |
2021/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/11 | 1,028 | 1,028 | 1,028 | 1,028 | ±0 | ±0% | 1,200 |
2021/10/08 | 1,028 | 1,028 | 1,026 | 1,028 | +18 | +1.8% | 800 |
2021/10/07 | 1,014 | 1,014 | 1,010 | 1,010 | +15 | +1.5% | 200 |
2021/10/06 | 992 | 1,000 | 991 | 995 | +4 | +0.4% | 1,600 |
2021/10/05 | 1,001 | 1,008 | 991 | 991 | -5 | -0.5% | 700 |
2021/10/04 | 1,025 | 1,029 | 996 | 996 | -28 | -2.7% | 2,900 |
2021/10/01 | 1,029 | 1,030 | 1,024 | 1,024 | -11 | -1.1% | 900 |
2021/09/30 | 1,033 | 1,036 | 1,033 | 1,035 | -4 | -0.4% | 700 |
2021/09/29 | 1,043 | 1,043 | 1,039 | 1,039 | -6 | -0.6% | 1,200 |
2021/09/28 | 1,050 | 1,050 | 1,045 | 1,045 | +4 | +0.4% | 3,100 |
2021/09/27 | 1,039 | 1,060 | 1,039 | 1,041 | +2 | +0.2% | 4,600 |
2021/09/24 | 1,020 | 1,039 | 1,020 | 1,039 | +24 | +2.4% | 2,200 |
2021/09/22 | 1,015 | 1,015 | 1,015 | 1,015 | -10 | -1% | 100 |
2021/09/21 | 1,019 | 1,039 | 1,018 | 1,025 | +6 | +0.6% | 1,300 |
2021/09/17 | 1,036 | 1,036 | 1,019 | 1,019 | +2 | +0.2% | 500 |
2021/09/16 | 1,018 | 1,046 | 1,017 | 1,017 | -3 | -0.3% | 4,300 |
2021/09/15 | 1,022 | 1,022 | 1,020 | 1,020 | +4 | +0.4% | 700 |
2021/09/14 | 1,023 | 1,035 | 1,015 | 1,016 | -3 | -0.3% | 2,600 |
2021/09/13 | 1,036 | 1,036 | 1,003 | 1,019 | -11 | -1.1% | 900 |
2021/09/10 | 1,045 | 1,045 | 1,030 | 1,030 | ±0 | ±0% | 1,700 |
2021/09/09 | 1,026 | 1,034 | 1,014 | 1,030 | +12 | +1.2% | 4,400 |
2021/09/08 | 1,023 | 1,023 | 1,018 | 1,018 | +5 | +0.5% | 1,600 |
2021/09/07 | 1,013 | 1,013 | 1,013 | 1,013 | -1 | -0.1% | 100 |
2021/09/06 | 1,032 | 1,040 | 1,005 | 1,014 | -16 | -1.6% | 5,000 |
2021/09/03 | 1,030 | 1,030 | 1,029 | 1,030 | +10 | +1% | 300 |
2021/09/02 | 1,025 | 1,025 | 1,020 | 1,020 | -3 | -0.3% | 600 |
2021/09/01 | 1,010 | 1,023 | 1,010 | 1,023 | -7 | -0.7% | 500 |
2021/08/31 | 1,034 | 1,034 | 1,030 | 1,030 | +4 | +0.4% | 200 |
2021/08/30 | 1,020 | 1,050 | 1,020 | 1,026 | +31 | +3.1% | 4,400 |
2021/08/27 | 1,003 | 1,005 | 995 | 995 | - | - | 800 |
2021/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/08/24 | 1,001 | 1,001 | 1,001 | 1,001 | +3 | +0.3% | 100 |
2021/08/23 | 968 | 998 | 968 | 998 | +30 | +3.1% | 400 |
2021/08/20 | 990 | 990 | 968 | 968 | - | - | 1,700 |
2021/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
901~
950
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