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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,155 | 1,155 | 1,153 | 1,154 | +2 | +0.2% | 700 |
| 2024/02/21 | 1,152 | 1,177 | 1,145 | 1,152 | ±0 | ±0% | 600 |
| 2024/02/20 | 1,156 | 1,161 | 1,152 | 1,152 | ±0 | ±0% | 2,600 |
| 2024/02/19 | 1,146 | 1,163 | 1,146 | 1,152 | +6 | +0.5% | 900 |
| 2024/02/16 | 1,160 | 1,167 | 1,145 | 1,146 | -9 | -0.8% | 2,700 |
| 2024/02/15 | 1,152 | 1,155 | 1,145 | 1,155 | +4 | +0.3% | 1,600 |
| 2024/02/14 | 1,170 | 1,170 | 1,151 | 1,151 | -20 | -1.7% | 2,500 |
| 2024/02/13 | 1,170 | 1,172 | 1,170 | 1,171 | +2 | +0.2% | 1,100 |
| 2024/02/09 | 1,171 | 1,171 | 1,164 | 1,169 | ±0 | ±0% | 900 |
| 2024/02/08 | 1,156 | 1,170 | 1,156 | 1,169 | -16 | -1.4% | 1,600 |
| 2024/02/07 | 1,195 | 1,195 | 1,185 | 1,185 | -20 | -1.7% | 1,000 |
| 2024/02/06 | 1,214 | 1,220 | 1,205 | 1,205 | -4 | -0.3% | 1,300 |
| 2024/02/05 | 1,206 | 1,230 | 1,192 | 1,209 | -37 | -3% | 4,600 |
| 2024/02/02 | 1,200 | 1,246 | 1,193 | 1,246 | +46 | +3.8% | 4,100 |
| 2024/02/01 | 1,216 | 1,248 | 1,195 | 1,200 | -130 | -9.8% | 12,500 |
| 2024/01/31 | 1,297 | 1,330 | 1,295 | 1,330 | +33 | +2.5% | 9,000 |
| 2024/01/30 | 1,213 | 1,300 | 1,213 | 1,297 | +94 | +7.8% | 11,600 |
| 2024/01/29 | 1,177 | 1,208 | 1,177 | 1,203 | +28 | +2.4% | 3,500 |
| 2024/01/26 | 1,145 | 1,177 | 1,145 | 1,175 | +16 | +1.4% | 900 |
| 2024/01/25 | 1,134 | 1,170 | 1,134 | 1,159 | +14 | +1.2% | 1,800 |
| 2024/01/24 | 1,134 | 1,150 | 1,134 | 1,145 | +1 | +0.1% | 700 |
| 2024/01/23 | 1,145 | 1,148 | 1,144 | 1,144 | +5 | +0.4% | 1,200 |
| 2024/01/22 | 1,139 | 1,139 | 1,139 | 1,139 | +18 | +1.6% | 200 |
| 2024/01/19 | 1,129 | 1,130 | 1,115 | 1,121 | -6 | -0.5% | 2,700 |
| 2024/01/18 | 1,127 | 1,127 | 1,127 | 1,127 | +2 | +0.2% | 200 |
| 2024/01/17 | 1,125 | 1,125 | 1,125 | 1,125 | +3 | +0.3% | 200 |
| 2024/01/16 | 1,113 | 1,122 | 1,113 | 1,122 | +5 | +0.4% | 300 |
| 2024/01/15 | 1,131 | 1,150 | 1,117 | 1,117 | -18 | -1.6% | 900 |
| 2024/01/12 | 1,168 | 1,168 | 1,135 | 1,135 | -3 | -0.3% | 1,100 |
| 2024/01/11 | 1,140 | 1,141 | 1,138 | 1,138 | +1 | +0.1% | 400 |
| 2024/01/10 | 1,128 | 1,154 | 1,128 | 1,137 | +9 | +0.8% | 2,100 |
| 2024/01/09 | 1,118 | 1,130 | 1,101 | 1,128 | +20 | +1.8% | 1,100 |
| 2024/01/05 | 1,090 | 1,151 | 1,087 | 1,108 | +18 | +1.7% | 2,200 |
| 2024/01/04 | 1,072 | 1,090 | 1,072 | 1,090 | +19 | +1.8% | 3,300 |
| 2023/12/29 | 1,068 | 1,074 | 1,068 | 1,071 | +4 | +0.4% | 500 |
| 2023/12/28 | 1,058 | 1,067 | 1,058 | 1,067 | +7 | +0.7% | 600 |
| 2023/12/27 | 1,054 | 1,062 | 1,054 | 1,060 | +6 | +0.6% | 3,900 |
| 2023/12/26 | 1,055 | 1,055 | 1,054 | 1,054 | -6 | -0.6% | 400 |
| 2023/12/25 | 1,064 | 1,067 | 1,051 | 1,060 | -4 | -0.4% | 1,800 |
| 2023/12/22 | 1,080 | 1,081 | 1,062 | 1,064 | -4 | -0.4% | 1,600 |
| 2023/12/21 | 1,068 | 1,068 | 1,068 | 1,068 | -7 | -0.7% | 200 |
| 2023/12/20 | 1,065 | 1,092 | 1,065 | 1,075 | +7 | +0.7% | 1,600 |
| 2023/12/19 | 1,066 | 1,081 | 1,065 | 1,068 | +6 | +0.6% | 3,200 |
| 2023/12/18 | 1,066 | 1,066 | 1,062 | 1,062 | +2 | +0.2% | 500 |
| 2023/12/15 | 1,051 | 1,060 | 1,051 | 1,060 | +14 | +1.3% | 200 |
| 2023/12/14 | 1,061 | 1,065 | 1,040 | 1,046 | -15 | -1.4% | 2,700 |
| 2023/12/13 | 1,086 | 1,086 | 1,061 | 1,061 | -30 | -2.7% | 800 |
| 2023/12/12 | 1,091 | 1,091 | 1,091 | 1,091 | -4 | -0.4% | 1,400 |
| 2023/12/11 | 1,095 | 1,100 | 1,095 | 1,095 | +5 | +0.5% | 500 |
| 2023/12/08 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 200 |
51～
100
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 | 106,100円 | -4.9% | -31.8% | 2.54% | 9.66倍 | 0.41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 | 78,800円 | +22.1% | - | 0.63% | - | 1.05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 | 121,400円 | -8.7% | +62.8% | 2.64% | 10.27倍 | 0.45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 | 88,800円 | +8.9% | +70.9% | 4.50% | 13.18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 | 53,000円 | -20.4% | -95.3% | 1.89% | - | 0.96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
