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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,030 | 1,030 | 1,016 | 1,017 | -19 | -1.8% | 6,900 |
| 2024/05/30 | 1,050 | 1,050 | 1,035 | 1,036 | -18 | -1.7% | 7,200 |
| 2024/05/29 | 1,053 | 1,054 | 1,053 | 1,054 | - | - | 1,600 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/24 | 1,060 | 1,060 | 1,052 | 1,052 | -8 | -0.8% | 600 |
| 2024/05/23 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 100 |
| 2024/05/22 | 1,063 | 1,063 | 1,060 | 1,060 | ±0 | ±0% | 1,700 |
| 2024/05/21 | 1,053 | 1,065 | 1,053 | 1,060 | -3 | -0.3% | 5,300 |
| 2024/05/20 | 1,097 | 1,097 | 1,054 | 1,063 | - | - | 1,200 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/15 | 1,068 | 1,069 | 1,068 | 1,069 | +7 | +0.7% | 300 |
| 2024/05/14 | 1,062 | 1,062 | 1,062 | 1,062 | ±0 | ±0% | 100 |
| 2024/05/13 | 1,061 | 1,062 | 1,058 | 1,062 | +1 | +0.1% | 2,000 |
| 2024/05/10 | 1,068 | 1,083 | 1,060 | 1,061 | -39 | -3.5% | 9,000 |
| 2024/05/09 | 1,105 | 1,105 | 1,090 | 1,100 | -9 | -0.8% | 1,700 |
| 2024/05/08 | 1,090 | 1,109 | 1,090 | 1,109 | -1 | -0.1% | 5,900 |
| 2024/05/07 | 1,107 | 1,110 | 1,106 | 1,110 | - | - | 300 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 1,101 | 1,101 | 1,101 | 1,101 | ±0 | ±0% | 500 |
| 2024/04/30 | 1,110 | 1,116 | 1,093 | 1,101 | +11 | +1% | 3,700 |
| 2024/04/26 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 100 |
| 2024/04/25 | 1,105 | 1,105 | 1,090 | 1,090 | +3 | +0.3% | 600 |
| 2024/04/24 | 1,087 | 1,087 | 1,087 | 1,087 | +1 | +0.1% | 100 |
| 2024/04/23 | 1,086 | 1,086 | 1,086 | 1,086 | +3 | +0.3% | 100 |
| 2024/04/22 | 1,081 | 1,084 | 1,081 | 1,083 | -2 | -0.2% | 300 |
| 2024/04/19 | 1,082 | 1,093 | 1,075 | 1,085 | -1 | -0.1% | 3,600 |
| 2024/04/18 | 1,084 | 1,086 | 1,083 | 1,086 | +5 | +0.5% | 600 |
| 2024/04/17 | 1,102 | 1,102 | 1,073 | 1,081 | -21 | -1.9% | 41,800 |
| 2024/04/16 | 1,120 | 1,123 | 1,102 | 1,102 | - | - | 600 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 1,125 | 1,134 | 1,111 | 1,111 | -14 | -1.2% | 2,100 |
| 2024/04/10 | 1,106 | 1,125 | 1,106 | 1,125 | +19 | +1.7% | 600 |
| 2024/04/09 | 1,099 | 1,106 | 1,092 | 1,106 | +7 | +0.6% | 900 |
| 2024/04/08 | 1,096 | 1,100 | 1,070 | 1,099 | -13 | -1.2% | 15,000 |
| 2024/04/05 | 1,102 | 1,112 | 1,095 | 1,112 | +12 | +1.1% | 8,100 |
| 2024/04/04 | 1,135 | 1,135 | 1,097 | 1,100 | -25 | -2.2% | 13,400 |
| 2024/04/03 | 1,140 | 1,140 | 1,125 | 1,125 | -23 | -2% | 5,100 |
| 2024/04/02 | 1,170 | 1,170 | 1,148 | 1,148 | -52 | -4.3% | 4,500 |
| 2024/04/01 | 1,206 | 1,206 | 1,200 | 1,200 | ±0 | ±0% | 300 |
| 2024/03/29 | 1,171 | 1,200 | 1,171 | 1,200 | ±0 | ±0% | 500 |
| 2024/03/28 | 1,192 | 1,200 | 1,192 | 1,200 | -16 | -1.3% | 400 |
| 2024/03/27 | 1,216 | 1,216 | 1,216 | 1,216 | +3 | +0.2% | 100 |
| 2024/03/26 | 1,190 | 1,214 | 1,190 | 1,213 | - | - | 2,600 |
| 2024/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/22 | 1,190 | 1,190 | 1,190 | 1,190 | +3 | +0.3% | 200 |
| 2024/03/21 | 1,182 | 1,194 | 1,182 | 1,187 | -7 | -0.6% | 1,000 |
| 2024/03/19 | 1,192 | 1,194 | 1,192 | 1,194 | +24 | +2.1% | 600 |
301～
350
件表示中 / 3767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 | 96,500円 | +2.3% | +319.1% | 2.59% | 11.94倍 | 0.37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 |
| ＯＫＡＹＡ | 20,700円 | +25.0% | - | 1.93% | 37.10倍 | 0.66倍 |
|
電子機器のノイズやサージ対策用コンデンサーが主力。表示機器でも大手。海外比率５割程度 |
| ツインバード | 41,500円 | +4.4% | +185.7% | 3.13% | 44.24倍 | 0.57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 |
| 池上通 | 59,500円 | +3.7% | -13.8% | 2.52% | 19.08倍 | 0.28倍 |
|
放送機器・システムの中堅で業務用カメラ強い。監視カメラや医療用カメラも。アジア圏を強化 |
| メディアリンク | 6,600円 | +16.9% | - | 0.00% | - | 1.76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
チャート関連のコラム
