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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 615 | 615 | 587 | 590 | -25 | -4.1% | 20,000 |
| 2017/07/24 | 627 | 627 | 609 | 615 | -9 | -1.4% | 17,000 |
| 2017/07/21 | 633 | 633 | 624 | 624 | ±0 | ±0% | 19,000 |
| 2017/07/20 | 633 | 633 | 610 | 624 | -9 | -1.4% | 35,000 |
| 2017/07/19 | 602 | 638 | 596 | 633 | +41 | +6.9% | 109,000 |
| 2017/07/18 | 589 | 592 | 589 | 592 | +4 | +0.7% | 3,000 |
| 2017/07/14 | 584 | 595 | 578 | 588 | +4 | +0.7% | 20,000 |
| 2017/07/13 | 590 | 590 | 579 | 584 | -6 | -1% | 10,000 |
| 2017/07/12 | 570 | 594 | 569 | 590 | +19 | +3.3% | 36,000 |
| 2017/07/11 | 571 | 580 | 570 | 571 | +2 | +0.4% | 35,000 |
| 2017/07/10 | 619 | 619 | 569 | 569 | -40 | -6.6% | 194,000 |
| 2017/07/07 | 509 | 609 | 509 | 609 | +100 | +19.6% | 482,000 |
| 2017/07/06 | 490 | 516 | 487 | 509 | +25 | +5.2% | 46,000 |
| 2017/07/05 | 484 | 484 | 480 | 484 | +15 | +3.2% | 18,000 |
| 2017/07/04 | 479 | 486 | 467 | 469 | -9 | -1.9% | 24,000 |
| 2017/07/03 | 464 | 478 | 464 | 478 | +19 | +4.1% | 4,000 |
| 2017/06/30 | 458 | 459 | 457 | 459 | -4 | -0.9% | 4,000 |
| 2017/06/29 | 456 | 463 | 456 | 463 | +10 | +2.2% | 8,000 |
| 2017/06/28 | 459 | 459 | 453 | 453 | -7 | -1.5% | 3,000 |
| 2017/06/27 | 465 | 465 | 460 | 460 | +3 | +0.7% | 3,000 |
| 2017/06/26 | 457 | 457 | 457 | 457 | +1 | +0.2% | 3,000 |
| 2017/06/23 | 456 | 456 | 456 | 456 | ±0 | ±0% | 2,000 |
| 2017/06/22 | 454 | 470 | 454 | 456 | +9 | +2% | 8,000 |
| 2017/06/21 | 447 | 447 | 447 | 447 | +2 | +0.4% | 4,000 |
| 2017/06/20 | 445 | 445 | 445 | 445 | -1 | -0.2% | 1,000 |
| 2017/06/19 | 446 | 446 | 446 | 446 | ±0 | ±0% | 1,000 |
| 2017/06/16 | 446 | 446 | 446 | 446 | -8 | -1.8% | 1,000 |
| 2017/06/15 | 454 | 454 | 454 | 454 | +1 | +0.2% | 1,000 |
| 2017/06/14 | 453 | 453 | 453 | 453 | +13 | +3% | 5,000 |
| 2017/06/13 | 440 | 440 | 440 | 440 | +6 | +1.4% | 1,000 |
| 2017/06/12 | 434 | 434 | 434 | 434 | +1 | +0.2% | 2,000 |
| 2017/06/09 | 433 | 433 | 433 | 433 | +2 | +0.5% | 2,000 |
| 2017/06/08 | 431 | 431 | 431 | 431 | - | - | 2,000 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 432 | 432 | 431 | 431 | -1 | -0.2% | 6,000 |
| 2017/06/05 | 432 | 432 | 432 | 432 | -1 | -0.2% | 3,000 |
| 2017/06/02 | 430 | 433 | 430 | 433 | +4 | +0.9% | 6,000 |
| 2017/06/01 | 429 | 429 | 429 | 429 | +2 | +0.5% | 2,000 |
| 2017/05/31 | 432 | 433 | 427 | 427 | -6 | -1.4% | 12,000 |
| 2017/05/30 | 446 | 447 | 423 | 433 | -15 | -3.3% | 20,000 |
| 2017/05/29 | 448 | 448 | 448 | 448 | - | - | 3,000 |
| 2017/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/25 | 444 | 445 | 440 | 440 | +1 | +0.2% | 3,000 |
| 2017/05/24 | 431 | 440 | 431 | 439 | +8 | +1.9% | 8,000 |
| 2017/05/23 | 438 | 438 | 430 | 431 | -9 | -2% | 10,000 |
| 2017/05/22 | 440 | 440 | 438 | 440 | +6 | +1.4% | 9,000 |
| 2017/05/19 | 442 | 442 | 434 | 434 | -16 | -3.6% | 7,000 |
| 2017/05/18 | 450 | 450 | 450 | 450 | ±0 | ±0% | 2,000 |
| 2017/05/17 | 450 | 450 | 450 | 450 | ±0 | ±0% | 1,000 |
| 2017/05/16 | 447 | 450 | 445 | 450 | -5 | -1.1% | 13,000 |
1901～
1950
件表示中 / 3695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 | 79,800円 | -11.7% | - | 3.13% | - | 0.31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 |
| 大井電気 | 274,300円 | +3.1% | +70.4% | 0.00% | 3.44倍 | 0.58倍 |
|
情報通信機器製販とネットワーク工事保守が２本柱。光通信と無線通信システム構築に強み |
| 筑波精工 | - | -28.2% | - | - | - | - |
|
- |
| 沢藤電 | 85,500円 | -12.1% | -72.1% | 3.74% | 33.54倍 | 0.29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 |
| ＮＫＫ | 419,500円 | +9.7% | - | 1.91% | - | 0.27倍 |
|
産業用小型スイッチの専業大手。特にトグルスイッチに強い。日本、中国で生産。米国向け強化中 |
市場注目の銘柄
チャート関連のコラム
