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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,315 | 1,340 | 1,300 | 1,310 | -40 | -3% | 5,800 |
| 2018/04/06 | 1,351 | 1,353 | 1,350 | 1,350 | -19 | -1.4% | 600 |
| 2018/04/05 | 1,368 | 1,375 | 1,368 | 1,369 | -7 | -0.5% | 400 |
| 2018/04/04 | 1,381 | 1,381 | 1,376 | 1,376 | +1 | +0.1% | 300 |
| 2018/04/03 | 1,369 | 1,385 | 1,369 | 1,375 | -39 | -2.8% | 2,100 |
| 2018/04/02 | 1,432 | 1,432 | 1,389 | 1,414 | -26 | -1.8% | 1,700 |
| 2018/03/30 | 1,400 | 1,440 | 1,400 | 1,440 | +56 | +4% | 900 |
| 2018/03/29 | 1,383 | 1,384 | 1,383 | 1,384 | +34 | +2.5% | 1,700 |
| 2018/03/28 | 1,360 | 1,388 | 1,350 | 1,350 | -50 | -3.6% | 1,600 |
| 2018/03/27 | 1,350 | 1,400 | 1,350 | 1,400 | +64 | +4.8% | 1,900 |
| 2018/03/26 | 1,340 | 1,379 | 1,310 | 1,336 | -64 | -4.6% | 4,500 |
| 2018/03/23 | 1,435 | 1,435 | 1,400 | 1,400 | -70 | -4.8% | 4,300 |
| 2018/03/22 | 1,453 | 1,494 | 1,453 | 1,470 | +20 | +1.4% | 500 |
| 2018/03/20 | 1,460 | 1,460 | 1,403 | 1,450 | -50 | -3.3% | 1,900 |
| 2018/03/19 | 1,503 | 1,508 | 1,500 | 1,500 | +12 | +0.8% | 900 |
| 2018/03/16 | 1,515 | 1,516 | 1,488 | 1,488 | -23 | -1.5% | 1,500 |
| 2018/03/15 | 1,555 | 1,555 | 1,500 | 1,511 | -59 | -3.8% | 2,400 |
| 2018/03/14 | 1,561 | 1,582 | 1,530 | 1,570 | +10 | +0.6% | 2,200 |
| 2018/03/13 | 1,566 | 1,594 | 1,556 | 1,560 | +4 | +0.3% | 1,900 |
| 2018/03/12 | 1,551 | 1,556 | 1,544 | 1,556 | +22 | +1.4% | 600 |
| 2018/03/09 | 1,529 | 1,555 | 1,529 | 1,534 | +7 | +0.5% | 1,700 |
| 2018/03/08 | 1,524 | 1,569 | 1,524 | 1,527 | +5 | +0.3% | 600 |
| 2018/03/07 | 1,515 | 1,551 | 1,510 | 1,522 | +7 | +0.5% | 900 |
| 2018/03/06 | 1,600 | 1,600 | 1,513 | 1,515 | +36 | +2.4% | 4,300 |
| 2018/03/05 | 1,532 | 1,581 | 1,460 | 1,479 | -76 | -4.9% | 3,200 |
| 2018/03/02 | 1,539 | 1,574 | 1,539 | 1,555 | -27 | -1.7% | 2,200 |
| 2018/03/01 | 1,625 | 1,625 | 1,575 | 1,582 | -58 | -3.5% | 5,400 |
| 2018/02/28 | 1,658 | 1,685 | 1,636 | 1,640 | -37 | -2.2% | 4,900 |
| 2018/02/27 | 1,664 | 1,680 | 1,630 | 1,677 | +75 | +4.7% | 20,900 |
| 2018/02/26 | 1,631 | 1,645 | 1,597 | 1,602 | -22 | -1.4% | 3,000 |
| 2018/02/23 | 1,632 | 1,635 | 1,581 | 1,624 | -14 | -0.9% | 3,900 |
| 2018/02/22 | 1,603 | 1,638 | 1,586 | 1,638 | +28 | +1.7% | 2,900 |
| 2018/02/21 | 1,601 | 1,638 | 1,601 | 1,610 | +30 | +1.9% | 4,800 |
| 2018/02/20 | 1,580 | 1,630 | 1,565 | 1,580 | -10 | -0.6% | 8,300 |
| 2018/02/19 | 1,672 | 1,674 | 1,521 | 1,590 | +138 | +9.5% | 10,700 |
| 2018/02/16 | 1,436 | 1,479 | 1,436 | 1,452 | +22 | +1.5% | 4,800 |
| 2018/02/15 | 1,501 | 1,510 | 1,430 | 1,430 | -23 | -1.6% | 6,300 |
| 2018/02/14 | 1,455 | 1,539 | 1,453 | 1,453 | +1 | +0.1% | 3,100 |
| 2018/02/13 | 1,480 | 1,527 | 1,452 | 1,452 | +56 | +4% | 5,800 |
| 2018/02/09 | 1,340 | 1,417 | 1,320 | 1,396 | -104 | -6.9% | 14,600 |
| 2018/02/08 | 1,479 | 1,565 | 1,465 | 1,500 | +20 | +1.4% | 7,300 |
| 2018/02/07 | 1,557 | 1,557 | 1,478 | 1,480 | +31 | +2.1% | 14,500 |
| 2018/02/06 | 1,415 | 1,500 | 1,302 | 1,449 | -186 | -11.4% | 54,200 |
| 2018/02/05 | 1,640 | 1,685 | 1,616 | 1,635 | -85 | -4.9% | 25,100 |
| 2018/02/02 | 1,824 | 1,824 | 1,650 | 1,720 | -102 | -5.6% | 41,400 |
| 2018/02/01 | 1,905 | 1,905 | 1,815 | 1,822 | -213 | -10.5% | 28,800 |
| 2018/01/31 | 1,865 | 2,094 | 1,865 | 2,035 | +90 | +4.6% | 20,900 |
| 2018/01/30 | 2,080 | 2,180 | 1,910 | 1,945 | -135 | -6.5% | 21,100 |
| 2018/01/29 | 2,140 | 2,200 | 2,060 | 2,080 | -70 | -3.3% | 24,600 |
| 2018/01/26 | 2,002 | 2,150 | 1,986 | 2,150 | +165 | +8.3% | 24,100 |
1801～
1850
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
