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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,479 | 1,495 | 1,420 | 1,438 | -26 | -1.8% | 6,100 |
| 2017/11/08 | 1,457 | 1,470 | 1,449 | 1,464 | -8 | -0.5% | 9,100 |
| 2017/11/07 | 1,492 | 1,500 | 1,443 | 1,472 | -12 | -0.8% | 8,200 |
| 2017/11/06 | 1,460 | 1,601 | 1,433 | 1,484 | +64 | +4.5% | 32,400 |
| 2017/11/02 | 1,440 | 1,447 | 1,401 | 1,420 | -27 | -1.9% | 11,200 |
| 2017/11/01 | 1,420 | 1,498 | 1,420 | 1,447 | +104 | +7.7% | 33,200 |
| 2017/10/31 | 1,282 | 1,343 | 1,270 | 1,343 | +58 | +4.5% | 9,500 |
| 2017/10/30 | 1,335 | 1,335 | 1,204 | 1,285 | -40 | -3% | 18,000 |
| 2017/10/27 | 1,394 | 1,395 | 1,300 | 1,325 | -39 | -2.9% | 10,700 |
| 2017/10/26 | 1,325 | 1,398 | 1,319 | 1,364 | +39 | +2.9% | 12,800 |
| 2017/10/25 | 1,272 | 1,349 | 1,268 | 1,325 | +67 | +5.3% | 19,500 |
| 2017/10/24 | 1,244 | 1,258 | 1,230 | 1,258 | +14 | +1.1% | 4,600 |
| 2017/10/23 | 1,258 | 1,258 | 1,220 | 1,244 | +24 | +2% | 6,100 |
| 2017/10/20 | 1,212 | 1,220 | 1,212 | 1,220 | -7 | -0.6% | 1,100 |
| 2017/10/19 | 1,216 | 1,233 | 1,216 | 1,227 | +19 | +1.6% | 5,400 |
| 2017/10/18 | 1,206 | 1,239 | 1,205 | 1,208 | -9 | -0.7% | 11,100 |
| 2017/10/17 | 1,216 | 1,218 | 1,216 | 1,217 | +4 | +0.3% | 800 |
| 2017/10/16 | 1,215 | 1,215 | 1,210 | 1,213 | +3 | +0.2% | 3,300 |
| 2017/10/13 | 1,218 | 1,218 | 1,204 | 1,210 | -10 | -0.8% | 700 |
| 2017/10/12 | 1,222 | 1,222 | 1,220 | 1,220 | -2 | -0.2% | 1,000 |
| 2017/10/11 | 1,238 | 1,239 | 1,183 | 1,222 | ±0 | ±0% | 11,000 |
| 2017/10/10 | 1,243 | 1,243 | 1,221 | 1,222 | +22 | +1.8% | 5,600 |
| 2017/10/06 | 1,200 | 1,200 | 1,200 | 1,200 | -5 | -0.4% | 2,700 |
| 2017/10/05 | 1,215 | 1,215 | 1,200 | 1,205 | -8 | -0.7% | 1,600 |
| 2017/10/04 | 1,239 | 1,239 | 1,212 | 1,213 | -26 | -2.1% | 3,500 |
| 2017/10/03 | 1,212 | 1,239 | 1,200 | 1,239 | +25 | +2.1% | 7,900 |
| 2017/10/02 | 1,234 | 1,234 | 1,212 | 1,214 | -10 | -0.8% | 1,500 |
| 2017/09/29 | 1,267 | 1,267 | 1,190 | 1,224 | -41 | -3.2% | 4,700 |
| 2017/09/28 | 1,200 | 1,265 | 1,170 | 1,265 | +85 | +7.2% | 7,200 |
| 2017/09/27 | 1,160 | 1,190 | 1,160 | 1,180 | +600 | +103.4% | 2,600 |
| 2017/09/26 | 595 | 595 | 580 | 580 | -16 | -2.7% | 8,000 |
| 2017/09/25 | 586 | 596 | 586 | 596 | +9 | +1.5% | 5,000 |
| 2017/09/22 | 587 | 587 | 587 | 587 | -12 | -2% | 4,000 |
| 2017/09/21 | 594 | 599 | 580 | 599 | +14 | +2.4% | 14,000 |
| 2017/09/20 | 593 | 597 | 585 | 585 | -9 | -1.5% | 12,000 |
| 2017/09/19 | 586 | 594 | 586 | 594 | -2 | -0.3% | 10,000 |
| 2017/09/15 | 596 | 596 | 596 | 596 | +10 | +1.7% | 1,000 |
| 2017/09/14 | 612 | 612 | 584 | 586 | -29 | -4.7% | 13,000 |
| 2017/09/13 | 615 | 615 | 600 | 615 | +13 | +2.2% | 9,000 |
| 2017/09/12 | 618 | 618 | 602 | 602 | +22 | +3.8% | 13,000 |
| 2017/09/11 | 589 | 589 | 580 | 580 | ±0 | ±0% | 3,000 |
| 2017/09/08 | 580 | 580 | 580 | 580 | - | - | 1,000 |
| 2017/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/06 | 550 | 590 | 550 | 590 | +20 | +3.5% | 13,000 |
| 2017/09/05 | 601 | 601 | 570 | 570 | -53 | -8.5% | 19,000 |
| 2017/09/04 | 629 | 629 | 623 | 623 | +3 | +0.5% | 3,000 |
| 2017/09/01 | 612 | 623 | 612 | 620 | +11 | +1.8% | 10,000 |
| 2017/08/31 | 611 | 612 | 609 | 609 | +15 | +2.5% | 7,000 |
| 2017/08/30 | 594 | 594 | 594 | 594 | +10 | +1.7% | 2,000 |
| 2017/08/29 | 589 | 611 | 581 | 584 | +4 | +0.7% | 19,000 |
1901～
1950
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
