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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/08 | 1,443 | 1,480 | 1,443 | 1,480 | +30 | +2.1% | 1,100 |
| 2018/05/07 | 1,411 | 1,450 | 1,411 | 1,450 | +39 | +2.8% | 700 |
| 2018/05/02 | 1,430 | 1,430 | 1,411 | 1,411 | +5 | +0.4% | 200 |
| 2018/05/01 | 1,440 | 1,440 | 1,403 | 1,406 | +15 | +1.1% | 800 |
| 2018/04/27 | 1,415 | 1,428 | 1,382 | 1,391 | -20 | -1.4% | 900 |
| 2018/04/26 | 1,411 | 1,411 | 1,411 | 1,411 | - | - | 100 |
| 2018/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/24 | 1,436 | 1,436 | 1,420 | 1,421 | -35 | -2.4% | 500 |
| 2018/04/23 | 1,456 | 1,460 | 1,441 | 1,456 | +5 | +0.3% | 1,400 |
| 2018/04/20 | 1,445 | 1,451 | 1,445 | 1,451 | -24 | -1.6% | 700 |
| 2018/04/19 | 1,484 | 1,486 | 1,475 | 1,475 | +12 | +0.8% | 800 |
| 2018/04/18 | 1,437 | 1,464 | 1,436 | 1,463 | +28 | +2% | 1,700 |
| 2018/04/17 | 1,500 | 1,517 | 1,435 | 1,435 | -123 | -7.9% | 10,200 |
| 2018/04/16 | 1,385 | 1,558 | 1,385 | 1,558 | +199 | +14.6% | 11,100 |
| 2018/04/13 | 1,350 | 1,375 | 1,345 | 1,359 | -7 | -0.5% | 800 |
| 2018/04/12 | 1,363 | 1,366 | 1,358 | 1,366 | +16 | +1.2% | 1,500 |
| 2018/04/11 | 1,350 | 1,350 | 1,340 | 1,350 | +24 | +1.8% | 700 |
| 2018/04/10 | 1,312 | 1,334 | 1,312 | 1,326 | +16 | +1.2% | 600 |
1751～
1800
件表示中 / 3768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 | 97,000円 | +2.3% | +319.1% | 2.58% | 12.00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 | 20,800円 | +25.0% | - | 1.92% | 37.28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 | 41,700円 | +4.4% | +185.7% | 3.12% | 44.46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 |
| 沢藤電 | 95,300円 | +16.5% | +194.4% | 3.36% | 10.82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 |
市場注目の銘柄
チャート関連のコラム
