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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,146 | 1,152 | 1,145 | 1,145 | +15 | +1.3% | 600 |
2023/07/21 | 1,130 | 1,130 | 1,130 | 1,130 | -5 | -0.4% | 100 |
2023/07/20 | 1,112 | 1,135 | 1,112 | 1,135 | +6 | +0.5% | 200 |
2023/07/19 | 1,110 | 1,129 | 1,110 | 1,129 | +19 | +1.7% | 400 |
2023/07/18 | 1,110 | 1,121 | 1,110 | 1,110 | ±0 | ±0% | 300 |
2023/07/14 | 1,110 | 1,110 | 1,093 | 1,110 | ±0 | ±0% | 1,500 |
2023/07/13 | 1,102 | 1,110 | 1,102 | 1,110 | -1 | -0.1% | 200 |
2023/07/12 | 1,126 | 1,126 | 1,111 | 1,111 | -15 | -1.3% | 300 |
2023/07/11 | 1,127 | 1,127 | 1,126 | 1,126 | -11 | -1% | 300 |
2023/07/10 | 1,178 | 1,178 | 1,137 | 1,137 | -41 | -3.5% | 14,700 |
2023/07/07 | 1,161 | 1,189 | 1,161 | 1,178 | +5 | +0.4% | 1,000 |
2023/07/06 | 1,151 | 1,190 | 1,151 | 1,173 | +29 | +2.5% | 2,600 |
2023/07/05 | 1,152 | 1,152 | 1,144 | 1,144 | -9 | -0.8% | 400 |
2023/07/04 | 1,148 | 1,170 | 1,148 | 1,153 | +5 | +0.4% | 2,700 |
2023/07/03 | 1,122 | 1,150 | 1,122 | 1,148 | +56 | +5.1% | 1,500 |
2023/06/30 | 1,095 | 1,095 | 1,092 | 1,092 | -3 | -0.3% | 15,200 |
2023/06/29 | 1,093 | 1,100 | 1,093 | 1,095 | +2 | +0.2% | 500 |
2023/06/28 | 1,086 | 1,147 | 1,086 | 1,093 | +7 | +0.6% | 1,600 |
2023/06/27 | 1,086 | 1,086 | 1,086 | 1,086 | -15 | -1.4% | 100 |
2023/06/26 | 1,086 | 1,101 | 1,086 | 1,101 | +10 | +0.9% | 200 |
2023/06/23 | 1,091 | 1,091 | 1,091 | 1,091 | ±0 | ±0% | 200 |
2023/06/22 | 1,092 | 1,092 | 1,091 | 1,091 | -3 | -0.3% | 300 |
2023/06/21 | 1,094 | 1,094 | 1,094 | 1,094 | +3 | +0.3% | 200 |
2023/06/20 | 1,089 | 1,110 | 1,088 | 1,091 | ±0 | ±0% | 1,000 |
2023/06/19 | 1,092 | 1,092 | 1,091 | 1,091 | +2 | +0.2% | 300 |
2023/06/16 | 1,091 | 1,091 | 1,089 | 1,089 | -9 | -0.8% | 400 |
2023/06/15 | 1,098 | 1,098 | 1,098 | 1,098 | -13 | -1.2% | 200 |
2023/06/14 | 1,118 | 1,118 | 1,111 | 1,111 | +7 | +0.6% | 1,100 |
2023/06/13 | 1,101 | 1,104 | 1,101 | 1,104 | +7 | +0.6% | 400 |
2023/06/12 | 1,095 | 1,097 | 1,095 | 1,097 | +2 | +0.2% | 400 |
2023/06/09 | 1,091 | 1,095 | 1,090 | 1,095 | - | - | 300 |
2023/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/06/07 | 1,090 | 1,090 | 1,090 | 1,090 | -4 | -0.4% | 200 |
2023/06/06 | 1,094 | 1,095 | 1,094 | 1,094 | ±0 | ±0% | 400 |
2023/06/05 | 1,130 | 1,130 | 1,094 | 1,094 | -9 | -0.8% | 500 |
2023/06/02 | 1,115 | 1,115 | 1,101 | 1,103 | ±0 | ±0% | 400 |
2023/06/01 | 1,130 | 1,130 | 1,103 | 1,103 | -27 | -2.4% | 200 |
2023/05/31 | 1,115 | 1,130 | 1,110 | 1,130 | +15 | +1.3% | 2,100 |
2023/05/30 | 1,080 | 1,119 | 1,080 | 1,115 | +35 | +3.2% | 2,300 |
2023/05/29 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 400 |
2023/05/26 | 1,075 | 1,080 | 1,075 | 1,080 | +5 | +0.5% | 400 |
2023/05/25 | 1,076 | 1,076 | 1,075 | 1,075 | -1 | -0.1% | 300 |
2023/05/24 | 1,078 | 1,078 | 1,076 | 1,076 | -2 | -0.2% | 200 |
2023/05/23 | 1,095 | 1,100 | 1,078 | 1,078 | +1 | +0.1% | 1,100 |
2023/05/22 | 1,077 | 1,077 | 1,077 | 1,077 | -19 | -1.7% | 100 |
2023/05/19 | 1,076 | 1,096 | 1,076 | 1,096 | -10 | -0.9% | 400 |
2023/05/18 | 1,106 | 1,106 | 1,106 | 1,106 | +26 | +2.4% | 200 |
2023/05/17 | 1,080 | 1,080 | 1,080 | 1,080 | -1 | -0.1% | 100 |
2023/05/16 | 1,081 | 1,081 | 1,081 | 1,081 | - | - | 200 |
2023/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
201~
250
件表示中 / 3458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 | 106,300円 | -8.9% | -68.6% | 2.35% | 32.24倍 | 0.41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 |
ツインバード | 49,200円 | +1.9% | +8.4% | 2.64% | 40.29倍 | 0.64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 |
沢藤電 | 123,000円 | -0.9% | +15.3% | 2.76% | 8.42倍 | 0.39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 |
ズーム | 104,300円 | -2.2% | +63.3% | 2.97% | 11.36倍 | 0.68倍 |
|
音楽用電子機器の開発、販売。ハンディレコーダーやマルチエフェクター展開。ファブレス経営 |
OSGコーポ | 87,000円 | +8.9% | +70.9% | 4.60% | 12.91倍 | 1.65倍 |
|
浄水器、電解水素水および衛生管理機器の製販、メンテの一貫体制。高級食パン店を展開 |
市場注目の銘柄
チャート関連のコラム