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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 932 | 932 | 915 | 915 | -18 | -1.9% | 600 |
| 2024/08/20 | 959 | 959 | 933 | 933 | +4 | +0.4% | 500 |
| 2024/08/19 | 918 | 930 | 913 | 929 | +16 | +1.8% | 7,200 |
| 2024/08/16 | 913 | 913 | 911 | 913 | +2 | +0.2% | 1,800 |
| 2024/08/15 | 919 | 920 | 910 | 911 | -8 | -0.9% | 2,700 |
| 2024/08/14 | 923 | 924 | 900 | 919 | ±0 | ±0% | 2,200 |
| 2024/08/13 | 942 | 942 | 918 | 919 | - | - | 3,900 |
| 2024/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/08 | 943 | 943 | 938 | 942 | ±0 | ±0% | 800 |
| 2024/08/07 | 986 | 986 | 920 | 942 | ±0 | ±0% | 3,400 |
| 2024/08/06 | 971 | 971 | 942 | 942 | +73 | +8.4% | 500 |
| 2024/08/05 | 985 | 985 | 869 | 869 | -131 | -13.1% | 6,200 |
| 2024/08/02 | 1,015 | 1,015 | 999 | 1,000 | -20 | -2% | 5,700 |
| 2024/08/01 | 1,031 | 1,031 | 1,020 | 1,020 | - | - | 1,100 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 1,031 | 1,031 | 1,031 | 1,031 | +1 | +0.1% | 100 |
| 2024/07/29 | 1,030 | 1,030 | 1,030 | 1,030 | - | - | 100 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 1,040 | 1,040 | 1,030 | 1,030 | -18 | -1.7% | 2,900 |
| 2024/07/24 | 1,048 | 1,048 | 1,048 | 1,048 | +3 | +0.3% | 300 |
| 2024/07/23 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 200 |
| 2024/07/22 | 1,046 | 1,055 | 1,045 | 1,045 | -4 | -0.4% | 2,100 |
| 2024/07/19 | 1,058 | 1,058 | 1,045 | 1,049 | -15 | -1.4% | 2,500 |
| 2024/07/18 | 1,064 | 1,064 | 1,064 | 1,064 | - | - | 200 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 1,051 | 1,063 | 1,051 | 1,063 | +11 | +1% | 400 |
| 2024/07/12 | 1,096 | 1,096 | 1,040 | 1,052 | -38 | -3.5% | 7,500 |
| 2024/07/11 | 1,076 | 1,109 | 1,076 | 1,090 | +14 | +1.3% | 3,200 |
| 2024/07/10 | 1,075 | 1,076 | 1,075 | 1,076 | +1 | +0.1% | 12,500 |
| 2024/07/09 | 1,075 | 1,075 | 1,065 | 1,075 | +10 | +0.9% | 2,400 |
| 2024/07/08 | 1,068 | 1,068 | 1,065 | 1,065 | +6 | +0.6% | 200 |
| 2024/07/05 | 1,059 | 1,059 | 1,058 | 1,059 | -2 | -0.2% | 600 |
| 2024/07/04 | 1,075 | 1,075 | 1,061 | 1,061 | -14 | -1.3% | 800 |
| 2024/07/03 | 1,084 | 1,084 | 1,069 | 1,075 | +20 | +1.9% | 4,800 |
| 2024/07/02 | 1,075 | 1,075 | 1,050 | 1,055 | -4 | -0.4% | 600 |
| 2024/07/01 | 1,031 | 1,059 | 1,031 | 1,059 | +5 | +0.5% | 300 |
| 2024/06/28 | 1,033 | 1,077 | 1,014 | 1,054 | +43 | +4.3% | 3,900 |
| 2024/06/27 | 1,011 | 1,011 | 1,011 | 1,011 | -2 | -0.2% | 500 |
| 2024/06/26 | 1,013 | 1,013 | 1,013 | 1,013 | - | - | 3,300 |
| 2024/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/24 | 1,011 | 1,011 | 1,011 | 1,011 | -2 | -0.2% | 100 |
| 2024/06/21 | 1,012 | 1,013 | 1,011 | 1,013 | +1 | +0.1% | 2,400 |
| 2024/06/20 | 1,010 | 1,020 | 1,010 | 1,012 | +2 | +0.2% | 3,200 |
| 2024/06/19 | 1,026 | 1,026 | 1,010 | 1,010 | -19 | -1.8% | 2,400 |
| 2024/06/18 | 1,029 | 1,032 | 1,029 | 1,029 | +8 | +0.8% | 600 |
| 2024/06/17 | 1,032 | 1,032 | 1,021 | 1,021 | -11 | -1.1% | 2,900 |
| 2024/06/14 | 1,032 | 1,032 | 1,032 | 1,032 | +1 | +0.1% | 100 |
| 2024/06/13 | 1,036 | 1,036 | 1,031 | 1,031 | -5 | -0.5% | 2,100 |
| 2024/06/12 | 1,036 | 1,036 | 1,036 | 1,036 | +1 | +0.1% | 200 |
| 2024/06/11 | 1,035 | 1,035 | 1,035 | 1,035 | +13 | +1.3% | 100 |
151～
200
件表示中 / 3673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 | 76,500円 | -11.7% | - | 3.27% | - | 0.30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 | 258,700円 | +0.3% | +29.9% | 0.00% | 4.25倍 | 0.54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 |
| ＮＫＫ | 427,500円 | -20.6% | - | 1.64% | - | 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 |
| 沢藤電 | 81,200円 | -12.1% | -72.1% | 3.94% | 31.86倍 | 0.28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 |
| エブレン | 216,800円 | +2.8% | +8.2% | 1.85% | 9.35倍 | 0.71倍 |
|
バックプレーン（電子機器制御部）を受託生産。少量多品種生産に強み。半導体装置向け中心 |
市場注目の銘柄
チャート関連のコラム
