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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 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 |
| 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 |
1701～
1750
件表示中 / 3586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 | 86,300円 | -11.7% | - | - | - | - |
|
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 |
| プラットホーム | 269,900円 | +16.2% | - | 0.00% | 284.70倍 | 10.59倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
| 沢藤電 | 95,900円 | -12.1% | -72.1% | 3.34% | 37.62倍 | 0.32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 |
| 筑波精工 | - | +13.5% | - | - | - | - |
|
- |
| メディアリンク | 7,900円 | +23.8% | - | 0.00% | 329.17倍 | 1.49倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
