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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,915 | 2,000 | 1,900 | 1,985 | +71 | +3.7% | 16,200 |
| 2018/01/24 | 1,978 | 1,994 | 1,872 | 1,914 | -48 | -2.4% | 24,700 |
| 2018/01/23 | 1,950 | 2,100 | 1,915 | 1,962 | +62 | +3.3% | 31,600 |
| 2018/01/22 | 1,781 | 1,900 | 1,779 | 1,900 | +175 | +10.1% | 19,800 |
| 2018/01/19 | 1,751 | 1,751 | 1,725 | 1,725 | +14 | +0.8% | 2,400 |
| 2018/01/18 | 1,739 | 1,769 | 1,711 | 1,711 | ±0 | ±0% | 5,400 |
| 2018/01/17 | 1,770 | 1,790 | 1,695 | 1,711 | -69 | -3.9% | 5,800 |
| 2018/01/16 | 1,780 | 1,800 | 1,741 | 1,780 | +40 | +2.3% | 8,500 |
| 2018/01/15 | 1,677 | 1,750 | 1,677 | 1,740 | +65 | +3.9% | 7,100 |
| 2018/01/12 | 1,675 | 1,675 | 1,650 | 1,675 | +43 | +2.6% | 3,200 |
| 2018/01/11 | 1,595 | 1,632 | 1,580 | 1,632 | +43 | +2.7% | 5,400 |
| 2018/01/10 | 1,572 | 1,589 | 1,571 | 1,589 | +19 | +1.2% | 1,900 |
| 2018/01/09 | 1,587 | 1,587 | 1,562 | 1,570 | -5 | -0.3% | 7,600 |
| 2018/01/05 | 1,575 | 1,575 | 1,542 | 1,575 | +15 | +1% | 2,600 |
| 2018/01/04 | 1,552 | 1,579 | 1,552 | 1,560 | +14 | +0.9% | 2,700 |
| 2017/12/29 | 1,545 | 1,546 | 1,545 | 1,546 | +5 | +0.3% | 700 |
| 2017/12/28 | 1,560 | 1,560 | 1,541 | 1,541 | -19 | -1.2% | 2,400 |
| 2017/12/27 | 1,555 | 1,560 | 1,555 | 1,560 | +5 | +0.3% | 1,700 |
| 2017/12/26 | 1,555 | 1,565 | 1,555 | 1,555 | +3 | +0.2% | 4,100 |
| 2017/12/25 | 1,575 | 1,587 | 1,552 | 1,552 | -26 | -1.6% | 2,800 |
| 2017/12/22 | 1,607 | 1,607 | 1,578 | 1,578 | -29 | -1.8% | 4,000 |
| 2017/12/21 | 1,620 | 1,620 | 1,607 | 1,607 | -23 | -1.4% | 1,300 |
| 2017/12/20 | 1,620 | 1,630 | 1,615 | 1,630 | +12 | +0.7% | 2,200 |
| 2017/12/19 | 1,636 | 1,636 | 1,607 | 1,618 | -2 | -0.1% | 4,100 |
| 2017/12/18 | 1,619 | 1,621 | 1,617 | 1,620 | +27 | +1.7% | 1,900 |
| 2017/12/15 | 1,602 | 1,605 | 1,590 | 1,593 | -7 | -0.4% | 1,200 |
| 2017/12/14 | 1,623 | 1,644 | 1,590 | 1,600 | -46 | -2.8% | 5,100 |
| 2017/12/13 | 1,649 | 1,669 | 1,589 | 1,646 | -1 | -0.1% | 2,900 |
| 2017/12/12 | 1,640 | 1,648 | 1,636 | 1,647 | +7 | +0.4% | 2,200 |
| 2017/12/11 | 1,649 | 1,650 | 1,627 | 1,640 | +30 | +1.9% | 2,700 |
| 2017/12/08 | 1,590 | 1,624 | 1,571 | 1,610 | +60 | +3.9% | 4,200 |
| 2017/12/07 | 1,560 | 1,608 | 1,550 | 1,550 | ±0 | ±0% | 2,000 |
| 2017/12/06 | 1,600 | 1,609 | 1,542 | 1,550 | -31 | -2% | 4,500 |
| 2017/12/05 | 1,643 | 1,643 | 1,561 | 1,581 | -58 | -3.5% | 9,500 |
| 2017/12/04 | 1,639 | 1,699 | 1,639 | 1,639 | ±0 | ±0% | 2,000 |
| 2017/12/01 | 1,685 | 1,690 | 1,639 | 1,639 | -36 | -2.1% | 4,500 |
| 2017/11/30 | 1,711 | 1,712 | 1,641 | 1,675 | -39 | -2.3% | 6,100 |
| 2017/11/29 | 1,753 | 1,764 | 1,700 | 1,714 | -66 | -3.7% | 3,000 |
| 2017/11/28 | 1,720 | 1,780 | 1,702 | 1,780 | +89 | +5.3% | 6,000 |
| 2017/11/27 | 1,778 | 1,780 | 1,655 | 1,691 | -61 | -3.5% | 12,500 |
| 2017/11/24 | 1,625 | 1,950 | 1,621 | 1,752 | +130 | +8% | 30,100 |
| 2017/11/22 | 1,579 | 1,670 | 1,579 | 1,622 | +43 | +2.7% | 15,800 |
| 2017/11/21 | 1,527 | 1,579 | 1,527 | 1,579 | +51 | +3.3% | 5,600 |
| 2017/11/20 | 1,469 | 1,542 | 1,468 | 1,528 | +84 | +5.8% | 9,300 |
| 2017/11/17 | 1,445 | 1,456 | 1,444 | 1,444 | ±0 | ±0% | 3,300 |
| 2017/11/16 | 1,421 | 1,444 | 1,420 | 1,444 | +24 | +1.7% | 3,000 |
| 2017/11/15 | 1,480 | 1,480 | 1,386 | 1,420 | -30 | -2.1% | 5,900 |
| 2017/11/14 | 1,421 | 1,450 | 1,420 | 1,450 | +35 | +2.5% | 2,200 |
| 2017/11/13 | 1,412 | 1,415 | 1,406 | 1,415 | +33 | +2.4% | 2,800 |
| 2017/11/10 | 1,430 | 1,430 | 1,378 | 1,382 | -56 | -3.9% | 8,300 |
1851～
1900
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
