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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,170 | 1,170 | 1,170 | 1,170 | -10 | -0.8% | 100 |
| 2024/03/15 | 1,179 | 1,180 | 1,179 | 1,180 | +20 | +1.7% | 200 |
| 2024/03/14 | 1,199 | 1,199 | 1,160 | 1,160 | -14 | -1.2% | 3,200 |
| 2024/03/13 | 1,178 | 1,198 | 1,174 | 1,174 | -4 | -0.3% | 1,400 |
| 2024/03/12 | 1,204 | 1,204 | 1,175 | 1,178 | -26 | -2.2% | 1,600 |
| 2024/03/11 | 1,226 | 1,226 | 1,204 | 1,204 | -22 | -1.8% | 1,000 |
| 2024/03/08 | 1,229 | 1,229 | 1,226 | 1,226 | +11 | +0.9% | 400 |
| 2024/03/07 | 1,215 | 1,218 | 1,215 | 1,215 | ±0 | ±0% | 2,400 |
| 2024/03/06 | 1,215 | 1,215 | 1,215 | 1,215 | +7 | +0.6% | 200 |
| 2024/03/05 | 1,209 | 1,209 | 1,208 | 1,208 | -3 | -0.2% | 600 |
| 2024/03/04 | 1,200 | 1,211 | 1,200 | 1,211 | +12 | +1% | 700 |
| 2024/03/01 | 1,225 | 1,235 | 1,199 | 1,199 | -1 | -0.1% | 5,300 |
| 2024/02/29 | 1,225 | 1,225 | 1,200 | 1,200 | -5 | -0.4% | 2,900 |
| 2024/02/28 | 1,201 | 1,221 | 1,192 | 1,205 | +1 | +0.1% | 2,300 |
| 2024/02/27 | 1,214 | 1,220 | 1,187 | 1,204 | +41 | +3.5% | 4,700 |
| 2024/02/26 | 1,174 | 1,174 | 1,163 | 1,163 | +9 | +0.8% | 200 |
| 2024/02/22 | 1,155 | 1,155 | 1,153 | 1,154 | +2 | +0.2% | 700 |
| 2024/02/21 | 1,152 | 1,177 | 1,145 | 1,152 | ±0 | ±0% | 600 |
| 2024/02/20 | 1,156 | 1,161 | 1,152 | 1,152 | ±0 | ±0% | 2,600 |
| 2024/02/19 | 1,146 | 1,163 | 1,146 | 1,152 | +6 | +0.5% | 900 |
| 2024/02/16 | 1,160 | 1,167 | 1,145 | 1,146 | -9 | -0.8% | 2,700 |
| 2024/02/15 | 1,152 | 1,155 | 1,145 | 1,155 | +4 | +0.3% | 1,600 |
| 2024/02/14 | 1,170 | 1,170 | 1,151 | 1,151 | -20 | -1.7% | 2,500 |
| 2024/02/13 | 1,170 | 1,172 | 1,170 | 1,171 | +2 | +0.2% | 1,100 |
| 2024/02/09 | 1,171 | 1,171 | 1,164 | 1,169 | ±0 | ±0% | 900 |
| 2024/02/08 | 1,156 | 1,170 | 1,156 | 1,169 | -16 | -1.4% | 1,600 |
| 2024/02/07 | 1,195 | 1,195 | 1,185 | 1,185 | -20 | -1.7% | 1,000 |
| 2024/02/06 | 1,214 | 1,220 | 1,205 | 1,205 | -4 | -0.3% | 1,300 |
| 2024/02/05 | 1,206 | 1,230 | 1,192 | 1,209 | -37 | -3% | 4,600 |
| 2024/02/02 | 1,200 | 1,246 | 1,193 | 1,246 | +46 | +3.8% | 4,100 |
| 2024/02/01 | 1,216 | 1,248 | 1,195 | 1,200 | -130 | -9.8% | 12,500 |
| 2024/01/31 | 1,297 | 1,330 | 1,295 | 1,330 | +33 | +2.5% | 9,000 |
| 2024/01/30 | 1,213 | 1,300 | 1,213 | 1,297 | +94 | +7.8% | 11,600 |
| 2024/01/29 | 1,177 | 1,208 | 1,177 | 1,203 | +28 | +2.4% | 3,500 |
| 2024/01/26 | 1,145 | 1,177 | 1,145 | 1,175 | +16 | +1.4% | 900 |
| 2024/01/25 | 1,134 | 1,170 | 1,134 | 1,159 | +14 | +1.2% | 1,800 |
| 2024/01/24 | 1,134 | 1,150 | 1,134 | 1,145 | +1 | +0.1% | 700 |
| 2024/01/23 | 1,145 | 1,148 | 1,144 | 1,144 | +5 | +0.4% | 1,200 |
| 2024/01/22 | 1,139 | 1,139 | 1,139 | 1,139 | +18 | +1.6% | 200 |
| 2024/01/19 | 1,129 | 1,130 | 1,115 | 1,121 | -6 | -0.5% | 2,700 |
| 2024/01/18 | 1,127 | 1,127 | 1,127 | 1,127 | +2 | +0.2% | 200 |
| 2024/01/17 | 1,125 | 1,125 | 1,125 | 1,125 | +3 | +0.3% | 200 |
| 2024/01/16 | 1,113 | 1,122 | 1,113 | 1,122 | +5 | +0.4% | 300 |
| 2024/01/15 | 1,131 | 1,150 | 1,117 | 1,117 | -18 | -1.6% | 900 |
| 2024/01/12 | 1,168 | 1,168 | 1,135 | 1,135 | -3 | -0.3% | 1,100 |
| 2024/01/11 | 1,140 | 1,141 | 1,138 | 1,138 | +1 | +0.1% | 400 |
| 2024/01/10 | 1,128 | 1,154 | 1,128 | 1,137 | +9 | +0.8% | 2,100 |
| 2024/01/09 | 1,118 | 1,130 | 1,101 | 1,128 | +20 | +1.8% | 1,100 |
| 2024/01/05 | 1,090 | 1,151 | 1,087 | 1,108 | +18 | +1.7% | 2,200 |
| 2024/01/04 | 1,072 | 1,090 | 1,072 | 1,090 | +19 | +1.8% | 3,300 |
351～
400
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
