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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 300 |
2023/03/09 | 1,072 | 1,100 | 1,072 | 1,080 | +8 | +0.7% | 800 |
2023/03/08 | 1,072 | 1,072 | 1,071 | 1,072 | +1 | +0.1% | 300 |
2023/03/07 | 1,071 | 1,071 | 1,071 | 1,071 | ±0 | ±0% | 600 |
2023/03/06 | 1,050 | 1,072 | 1,050 | 1,071 | ±0 | ±0% | 600 |
2023/03/03 | 1,071 | 1,071 | 1,071 | 1,071 | +1 | +0.1% | 200 |
2023/03/02 | 1,050 | 1,070 | 1,050 | 1,070 | +30 | +2.9% | 400 |
2023/03/01 | 1,040 | 1,040 | 1,040 | 1,040 | -11 | -1% | 100 |
2023/02/28 | 1,050 | 1,069 | 1,050 | 1,051 | +15 | +1.4% | 400 |
2023/02/27 | 1,036 | 1,036 | 1,036 | 1,036 | -18 | -1.7% | 100 |
2023/02/24 | 1,051 | 1,054 | 1,051 | 1,054 | +4 | +0.4% | 500 |
2023/02/22 | 1,040 | 1,050 | 1,040 | 1,050 | -14 | -1.3% | 200 |
2023/02/21 | 1,043 | 1,064 | 1,043 | 1,064 | +6 | +0.6% | 2,300 |
2023/02/20 | 1,055 | 1,058 | 1,040 | 1,058 | +23 | +2.2% | 800 |
2023/02/17 | 1,050 | 1,050 | 1,035 | 1,035 | -6 | -0.6% | 1,300 |
2023/02/16 | 1,055 | 1,055 | 1,041 | 1,041 | -10 | -1% | 1,200 |
2023/02/15 | 1,061 | 1,061 | 1,051 | 1,051 | -10 | -0.9% | 500 |
2023/02/14 | 1,071 | 1,072 | 1,052 | 1,061 | -8 | -0.7% | 1,700 |
2023/02/13 | 1,050 | 1,069 | 1,050 | 1,069 | +19 | +1.8% | 400 |
2023/02/10 | 1,038 | 1,069 | 1,038 | 1,050 | +13 | +1.3% | 500 |
2023/02/09 | 1,034 | 1,037 | 1,034 | 1,037 | +1 | +0.1% | 200 |
2023/02/08 | 1,036 | 1,036 | 1,036 | 1,036 | -4 | -0.4% | 200 |
2023/02/07 | 1,041 | 1,041 | 1,040 | 1,040 | -1 | -0.1% | 500 |
2023/02/06 | 1,051 | 1,051 | 1,041 | 1,041 | -10 | -1% | 200 |
2023/02/03 | 1,052 | 1,052 | 1,051 | 1,051 | -12 | -1.1% | 300 |
2023/02/02 | 1,051 | 1,063 | 1,051 | 1,063 | +11 | +1% | 900 |
2023/02/01 | 1,049 | 1,052 | 1,049 | 1,052 | +5 | +0.5% | 1,600 |
2023/01/31 | 1,031 | 1,047 | 1,031 | 1,047 | +12 | +1.2% | 600 |
2023/01/30 | 1,032 | 1,035 | 1,032 | 1,035 | +10 | +1% | 200 |
2023/01/27 | 1,033 | 1,033 | 1,025 | 1,025 | -15 | -1.4% | 1,200 |
2023/01/26 | 1,030 | 1,040 | 1,030 | 1,040 | +14 | +1.4% | 1,400 |
2023/01/25 | 1,041 | 1,045 | 1,021 | 1,026 | -4 | -0.4% | 1,300 |
2023/01/24 | 1,022 | 1,041 | 1,022 | 1,030 | +8 | +0.8% | 300 |
2023/01/23 | 1,022 | 1,022 | 1,022 | 1,022 | ±0 | ±0% | 200 |
2023/01/20 | 1,012 | 1,022 | 1,012 | 1,022 | +10 | +1% | 400 |
2023/01/19 | 1,012 | 1,012 | 1,012 | 1,012 | -4 | -0.4% | 200 |
2023/01/18 | 1,021 | 1,021 | 1,016 | 1,016 | ±0 | ±0% | 800 |
2023/01/17 | 1,016 | 1,022 | 1,016 | 1,016 | +2 | +0.2% | 1,200 |
2023/01/16 | 1,014 | 1,014 | 1,014 | 1,014 | -7 | -0.7% | 100 |
2023/01/13 | 1,014 | 1,034 | 1,014 | 1,021 | -9 | -0.9% | 500 |
2023/01/12 | 1,044 | 1,050 | 1,002 | 1,030 | -21 | -2% | 2,600 |
2023/01/11 | 1,027 | 1,051 | 1,027 | 1,051 | ±0 | ±0% | 300 |
2023/01/10 | 1,051 | 1,051 | 1,051 | 1,051 | ±0 | ±0% | 1,300 |
2023/01/06 | 1,035 | 1,051 | 1,028 | 1,051 | +1 | +0.1% | 1,100 |
2023/01/05 | 1,058 | 1,058 | 1,031 | 1,050 | +22 | +2.1% | 8,200 |
2023/01/04 | 1,028 | 1,028 | 1,028 | 1,028 | - | - | 200 |
2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/12/29 | 1,012 | 1,028 | 1,012 | 1,028 | -4 | -0.4% | 200 |
2022/12/28 | 1,032 | 1,032 | 1,032 | 1,032 | ±0 | ±0% | 100 |
2022/12/27 | 1,017 | 1,032 | 1,017 | 1,032 | +8 | +0.8% | 600 |
301~
350
件表示中 / 3467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 | 101,700円 | -8.9% | -68.6% | 2.46% | 30.85倍 | 0.39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 |
沢藤電 | 122,400円 | -0.9% | +15.3% | 2.78% | 8.38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 |
アスタリスク | 69,300円 | +3.1% | - | 0.00% | - | 2.82倍 |
|
スマホ上でのバーコード・RFIDリーダー主力。小売り、自販機、物流に展開、業務効率化支援 |
多摩川HD | 72,100円 | +27.9% | - | 0.42% | 936.36倍 | 0.96倍 |
|
携帯電話など無線機器や計測器製造・販売の多摩川電子が主力。風力発電など再エネ事業展開 |
ズーム | 102,800円 | -2.2% | +63.3% | 3.02% | 11.19倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム