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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,493 | 1,493 | 1,493 | 1,493 | +2 | +0.1% | 100 |
| 2018/07/17 | 1,491 | 1,491 | 1,491 | 1,491 | -41 | -2.7% | 200 |
| 2018/07/13 | 1,555 | 1,555 | 1,532 | 1,532 | +21 | +1.4% | 900 |
| 2018/07/12 | 1,569 | 1,585 | 1,470 | 1,511 | +42 | +2.9% | 10,000 |
| 2018/07/11 | 1,450 | 1,469 | 1,450 | 1,469 | +19 | +1.3% | 4,300 |
| 2018/07/10 | 1,399 | 1,450 | 1,399 | 1,450 | +51 | +3.6% | 3,600 |
| 2018/07/09 | 1,362 | 1,399 | 1,362 | 1,399 | - | - | 1,200 |
| 2018/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/05 | 1,347 | 1,350 | 1,310 | 1,310 | -36 | -2.7% | 6,100 |
| 2018/07/04 | 1,334 | 1,346 | 1,334 | 1,346 | +19 | +1.4% | 1,000 |
| 2018/07/03 | 1,386 | 1,386 | 1,326 | 1,327 | -3 | -0.2% | 6,300 |
| 2018/07/02 | 1,364 | 1,367 | 1,330 | 1,330 | -48 | -3.5% | 4,700 |
| 2018/06/29 | 1,350 | 1,378 | 1,333 | 1,378 | +4 | +0.3% | 2,100 |
| 2018/06/28 | 1,384 | 1,386 | 1,374 | 1,374 | -10 | -0.7% | 3,600 |
| 2018/06/27 | 1,402 | 1,402 | 1,384 | 1,384 | -6 | -0.4% | 2,200 |
| 2018/06/26 | 1,375 | 1,394 | 1,320 | 1,390 | -45 | -3.1% | 4,500 |
| 2018/06/25 | 1,445 | 1,458 | 1,435 | 1,435 | -6 | -0.4% | 1,900 |
| 2018/06/22 | 1,444 | 1,464 | 1,441 | 1,441 | -49 | -3.3% | 1,200 |
| 2018/06/21 | 1,474 | 1,490 | 1,474 | 1,490 | +31 | +2.1% | 2,500 |
| 2018/06/20 | 1,455 | 1,459 | 1,451 | 1,459 | -19 | -1.3% | 2,000 |
| 2018/06/19 | 1,531 | 1,531 | 1,478 | 1,478 | -23 | -1.5% | 1,100 |
| 2018/06/18 | 1,525 | 1,525 | 1,501 | 1,501 | -24 | -1.6% | 500 |
| 2018/06/15 | 1,525 | 1,525 | 1,525 | 1,525 | -1 | -0.1% | 100 |
| 2018/06/14 | 1,566 | 1,566 | 1,526 | 1,526 | -43 | -2.7% | 200 |
| 2018/06/13 | 1,530 | 1,569 | 1,530 | 1,569 | +10 | +0.6% | 200 |
| 2018/06/12 | 1,510 | 1,559 | 1,510 | 1,559 | +9 | +0.6% | 900 |
| 2018/06/11 | 1,590 | 1,633 | 1,550 | 1,550 | -40 | -2.5% | 2,900 |
| 2018/06/08 | 1,590 | 1,590 | 1,590 | 1,590 | +12 | +0.8% | 400 |
| 2018/06/07 | 1,577 | 1,578 | 1,577 | 1,578 | +1 | +0.1% | 1,100 |
| 2018/06/06 | 1,548 | 1,577 | 1,548 | 1,577 | +13 | +0.8% | 700 |
| 2018/06/05 | 1,549 | 1,564 | 1,549 | 1,564 | +16 | +1% | 300 |
| 2018/06/04 | 1,512 | 1,548 | 1,512 | 1,548 | +38 | +2.5% | 1,000 |
| 2018/06/01 | 1,498 | 1,510 | 1,468 | 1,510 | -28 | -1.8% | 800 |
| 2018/05/31 | 1,536 | 1,538 | 1,525 | 1,538 | +25 | +1.7% | 600 |
| 2018/05/30 | 1,550 | 1,550 | 1,502 | 1,513 | -58 | -3.7% | 3,500 |
| 2018/05/29 | 1,628 | 1,628 | 1,571 | 1,571 | -35 | -2.2% | 1,800 |
| 2018/05/28 | 1,606 | 1,634 | 1,606 | 1,606 | ±0 | ±0% | 1,000 |
| 2018/05/25 | 1,606 | 1,606 | 1,606 | 1,606 | +5 | +0.3% | 300 |
| 2018/05/24 | 1,601 | 1,601 | 1,601 | 1,601 | -14 | -0.9% | 100 |
| 2018/05/23 | 1,647 | 1,647 | 1,610 | 1,615 | -32 | -1.9% | 1,400 |
| 2018/05/22 | 1,632 | 1,647 | 1,628 | 1,647 | +51 | +3.2% | 4,100 |
| 2018/05/21 | 1,624 | 1,624 | 1,590 | 1,596 | -19 | -1.2% | 2,500 |
| 2018/05/18 | 1,616 | 1,628 | 1,590 | 1,615 | +27 | +1.7% | 8,700 |
| 2018/05/17 | 1,558 | 1,604 | 1,558 | 1,588 | +45 | +2.9% | 8,000 |
| 2018/05/16 | 1,560 | 1,560 | 1,538 | 1,543 | -20 | -1.3% | 1,700 |
| 2018/05/15 | 1,579 | 1,600 | 1,549 | 1,563 | -7 | -0.4% | 12,800 |
| 2018/05/14 | 1,620 | 1,620 | 1,570 | 1,570 | +90 | +6.1% | 12,200 |
| 2018/05/11 | 1,498 | 1,506 | 1,480 | 1,480 | -18 | -1.2% | 3,000 |
| 2018/05/10 | 1,498 | 1,498 | 1,498 | 1,498 | +15 | +1% | 800 |
| 2018/05/09 | 1,483 | 1,483 | 1,483 | 1,483 | +3 | +0.2% | 100 |
1701～
1750
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
