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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,100 | 1,100 | 1,082 | 1,082 | -18 | -1.6% | 600 |
| 2018/12/10 | 1,111 | 1,111 | 1,100 | 1,100 | -10 | -0.9% | 3,400 |
| 2018/12/07 | 1,120 | 1,120 | 1,109 | 1,110 | +2 | +0.2% | 5,500 |
| 2018/12/06 | 1,134 | 1,134 | 1,100 | 1,108 | -20 | -1.8% | 2,000 |
| 2018/12/05 | 1,120 | 1,135 | 1,101 | 1,128 | -22 | -1.9% | 3,100 |
| 2018/12/04 | 1,158 | 1,162 | 1,150 | 1,150 | -6 | -0.5% | 2,100 |
| 2018/12/03 | 1,175 | 1,175 | 1,155 | 1,156 | -19 | -1.6% | 2,100 |
| 2018/11/30 | 1,176 | 1,179 | 1,175 | 1,175 | ±0 | ±0% | 1,400 |
| 2018/11/29 | 1,200 | 1,210 | 1,175 | 1,175 | ±0 | ±0% | 1,200 |
| 2018/11/28 | 1,182 | 1,182 | 1,145 | 1,175 | -7 | -0.6% | 3,100 |
| 2018/11/27 | 1,162 | 1,182 | 1,151 | 1,182 | +20 | +1.7% | 1,100 |
| 2018/11/26 | 1,162 | 1,162 | 1,162 | 1,162 | +2 | +0.2% | 100 |
| 2018/11/22 | 1,150 | 1,160 | 1,150 | 1,160 | +17 | +1.5% | 700 |
| 2018/11/21 | 1,146 | 1,150 | 1,143 | 1,143 | -3 | -0.3% | 600 |
| 2018/11/20 | 1,151 | 1,152 | 1,146 | 1,146 | -35 | -3% | 1,500 |
| 2018/11/19 | 1,197 | 1,197 | 1,176 | 1,181 | - | - | 2,500 |
| 2018/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/15 | 1,220 | 1,220 | 1,202 | 1,202 | -18 | -1.5% | 600 |
| 2018/11/14 | 1,249 | 1,249 | 1,198 | 1,220 | -29 | -2.3% | 1,000 |
| 2018/11/13 | 1,249 | 1,249 | 1,249 | 1,249 | +1 | +0.1% | 100 |
| 2018/11/12 | 1,250 | 1,250 | 1,248 | 1,248 | -2 | -0.2% | 1,700 |
| 2018/11/09 | 1,228 | 1,250 | 1,228 | 1,250 | +33 | +2.7% | 1,300 |
| 2018/11/08 | 1,230 | 1,230 | 1,217 | 1,217 | -12 | -1% | 800 |
| 2018/11/07 | 1,232 | 1,232 | 1,229 | 1,229 | +2 | +0.2% | 800 |
| 2018/11/06 | 1,235 | 1,235 | 1,211 | 1,227 | +22 | +1.8% | 1,000 |
| 2018/11/05 | 1,205 | 1,205 | 1,205 | 1,205 | -16 | -1.3% | 100 |
| 2018/11/02 | 1,213 | 1,222 | 1,195 | 1,221 | -1 | -0.1% | 3,200 |
| 2018/11/01 | 1,250 | 1,250 | 1,190 | 1,222 | -29 | -2.3% | 2,700 |
| 2018/10/31 | 1,230 | 1,269 | 1,226 | 1,251 | +51 | +4.3% | 3,000 |
| 2018/10/30 | 1,165 | 1,200 | 1,140 | 1,200 | +5 | +0.4% | 5,600 |
| 2018/10/29 | 1,202 | 1,202 | 1,195 | 1,195 | -5 | -0.4% | 1,200 |
| 2018/10/26 | 1,255 | 1,255 | 1,180 | 1,200 | -25 | -2% | 2,600 |
| 2018/10/25 | 1,256 | 1,256 | 1,217 | 1,225 | -125 | -9.3% | 8,100 |
| 2018/10/24 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 200 |
| 2018/10/23 | 1,352 | 1,352 | 1,350 | 1,350 | - | - | 400 |
| 2018/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/19 | 1,366 | 1,366 | 1,366 | 1,366 | ±0 | ±0% | 100 |
| 2018/10/18 | 1,380 | 1,380 | 1,366 | 1,366 | -9 | -0.7% | 600 |
| 2018/10/17 | 1,369 | 1,375 | 1,369 | 1,375 | +22 | +1.6% | 400 |
| 2018/10/16 | 1,367 | 1,367 | 1,353 | 1,353 | -44 | -3.1% | 500 |
| 2018/10/15 | 1,355 | 1,397 | 1,355 | 1,397 | +35 | +2.6% | 300 |
| 2018/10/12 | 1,350 | 1,382 | 1,350 | 1,362 | +12 | +0.9% | 600 |
| 2018/10/11 | 1,373 | 1,373 | 1,331 | 1,350 | -39 | -2.8% | 4,300 |
| 2018/10/10 | 1,374 | 1,398 | 1,374 | 1,389 | +15 | +1.1% | 800 |
| 2018/10/09 | 1,357 | 1,377 | 1,331 | 1,374 | +2 | +0.1% | 2,900 |
| 2018/10/05 | 1,391 | 1,391 | 1,372 | 1,372 | -25 | -1.8% | 400 |
| 2018/10/04 | 1,395 | 1,397 | 1,395 | 1,397 | +2 | +0.1% | 600 |
| 2018/10/03 | 1,397 | 1,398 | 1,395 | 1,395 | -4 | -0.3% | 1,700 |
| 2018/10/02 | 1,399 | 1,399 | 1,390 | 1,399 | ±0 | ±0% | 3,300 |
| 2018/10/01 | 1,427 | 1,427 | 1,395 | 1,399 | -34 | -2.4% | 5,500 |
1601～
1650
件表示中 / 3736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 | 87,500円 | +2.9% | +2.9% | 2.86% | 36.29倍 | 0.34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 |
| ＯＳＧコーポ | 81,100円 | +8.5% | +300.0% | 4.93% | 14.06倍 | 1.64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 | 49,600円 | +6.5% | - | 2.02% | 14.63倍 | 0.91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 | 94,000円 | +16.5% | +194.4% | 3.40% | 10.67倍 | 0.32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 | 86,800円 | +7.5% | +140.7% | 1.73% | 38.39倍 | 1.55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 |
市場注目の銘柄
チャート関連のコラム
