三機工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,970 | 1,983 | 1,948 | 1,955 | -2 | -0.1% | 129,300 |
| 2024/02/22 | 1,940 | 1,957 | 1,935 | 1,957 | +20 | +1% | 111,400 |
| 2024/02/21 | 1,932 | 1,954 | 1,920 | 1,937 | +6 | +0.3% | 131,100 |
| 2024/02/20 | 1,923 | 1,941 | 1,912 | 1,931 | +18 | +0.9% | 155,100 |
| 2024/02/19 | 1,867 | 1,913 | 1,865 | 1,913 | +46 | +2.5% | 149,800 |
| 2024/02/16 | 1,886 | 1,886 | 1,857 | 1,867 | +11 | +0.6% | 162,500 |
| 2024/02/15 | 1,960 | 1,968 | 1,855 | 1,856 | -82 | -4.2% | 307,300 |
| 2024/02/14 | 1,950 | 1,960 | 1,928 | 1,938 | -10 | -0.5% | 170,600 |
| 2024/02/13 | 1,930 | 1,949 | 1,919 | 1,948 | +24 | +1.2% | 149,200 |
| 2024/02/09 | 1,896 | 1,929 | 1,884 | 1,924 | +28 | +1.5% | 170,400 |
| 2024/02/08 | 1,889 | 1,899 | 1,856 | 1,896 | +18 | +1% | 141,900 |
| 2024/02/07 | 1,873 | 1,889 | 1,843 | 1,878 | -16 | -0.8% | 188,400 |
| 2024/02/06 | 1,901 | 1,907 | 1,888 | 1,894 | -7 | -0.4% | 100,100 |
| 2024/02/05 | 1,916 | 1,916 | 1,893 | 1,901 | -18 | -0.9% | 127,400 |
| 2024/02/02 | 1,919 | 1,922 | 1,895 | 1,919 | +15 | +0.8% | 109,100 |
| 2024/02/01 | 1,890 | 1,906 | 1,879 | 1,904 | +8 | +0.4% | 89,700 |
| 2024/01/31 | 1,870 | 1,896 | 1,868 | 1,896 | +23 | +1.2% | 87,500 |
| 2024/01/30 | 1,856 | 1,877 | 1,856 | 1,873 | +18 | +1% | 98,700 |
| 2024/01/29 | 1,830 | 1,856 | 1,830 | 1,855 | +22 | +1.2% | 62,600 |
| 2024/01/26 | 1,828 | 1,842 | 1,828 | 1,833 | -3 | -0.2% | 75,400 |
| 2024/01/25 | 1,821 | 1,847 | 1,821 | 1,836 | +7 | +0.4% | 80,100 |
| 2024/01/24 | 1,829 | 1,834 | 1,815 | 1,829 | -10 | -0.5% | 96,500 |
| 2024/01/23 | 1,845 | 1,856 | 1,839 | 1,839 | +1 | +0.1% | 71,700 |
| 2024/01/22 | 1,822 | 1,840 | 1,822 | 1,838 | +11 | +0.6% | 48,000 |
| 2024/01/19 | 1,840 | 1,842 | 1,817 | 1,827 | ±0 | ±0% | 83,400 |
| 2024/01/18 | 1,820 | 1,831 | 1,820 | 1,827 | ±0 | ±0% | 62,600 |
| 2024/01/17 | 1,832 | 1,855 | 1,827 | 1,827 | +4 | +0.2% | 85,700 |
| 2024/01/16 | 1,850 | 1,852 | 1,822 | 1,823 | -38 | -2% | 114,300 |
| 2024/01/15 | 1,830 | 1,863 | 1,830 | 1,861 | +31 | +1.7% | 94,400 |
| 2024/01/12 | 1,845 | 1,849 | 1,815 | 1,830 | -6 | -0.3% | 97,500 |
| 2024/01/11 | 1,831 | 1,846 | 1,831 | 1,836 | +11 | +0.6% | 115,200 |
| 2024/01/10 | 1,803 | 1,828 | 1,796 | 1,825 | +29 | +1.6% | 175,800 |
| 2024/01/09 | 1,780 | 1,796 | 1,775 | 1,796 | +16 | +0.9% | 99,100 |
| 2024/01/05 | 1,783 | 1,792 | 1,773 | 1,780 | +3 | +0.2% | 83,400 |
| 2024/01/04 | 1,755 | 1,777 | 1,740 | 1,777 | +27 | +1.5% | 99,000 |
| 2023/12/29 | 1,747 | 1,753 | 1,741 | 1,750 | +3 | +0.2% | 60,100 |
| 2023/12/28 | 1,740 | 1,755 | 1,740 | 1,747 | +3 | +0.2% | 56,100 |
| 2023/12/27 | 1,740 | 1,747 | 1,736 | 1,744 | +7 | +0.4% | 59,600 |
| 2023/12/26 | 1,740 | 1,746 | 1,734 | 1,737 | -2 | -0.1% | 50,600 |
| 2023/12/25 | 1,751 | 1,752 | 1,737 | 1,739 | +10 | +0.6% | 124,500 |
| 2023/12/22 | 1,713 | 1,734 | 1,711 | 1,729 | +21 | +1.2% | 100,000 |
| 2023/12/21 | 1,703 | 1,717 | 1,691 | 1,708 | +3 | +0.2% | 85,900 |
| 2023/12/20 | 1,693 | 1,720 | 1,693 | 1,705 | +14 | +0.8% | 108,900 |
| 2023/12/19 | 1,700 | 1,710 | 1,687 | 1,691 | -9 | -0.5% | 98,600 |
| 2023/12/18 | 1,710 | 1,719 | 1,680 | 1,700 | -23 | -1.3% | 139,200 |
| 2023/12/15 | 1,755 | 1,758 | 1,703 | 1,723 | -38 | -2.2% | 256,200 |
| 2023/12/14 | 1,782 | 1,786 | 1,758 | 1,761 | -21 | -1.2% | 96,800 |
| 2023/12/13 | 1,782 | 1,791 | 1,770 | 1,782 | -2 | -0.1% | 105,900 |
| 2023/12/12 | 1,791 | 1,797 | 1,780 | 1,784 | ±0 | ±0% | 88,300 |
| 2023/12/11 | 1,776 | 1,785 | 1,761 | 1,784 | +29 | +1.7% | 70,500 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「三機工」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 |
|---|---|---|---|---|---|---|---|---|
| 三機工 | 223,700円 | +16.3% | +104.1% | 3.80% | 13.27倍 | 1.26倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| 日本電設 | 207,900円 | +5.7% | +6.2% | 2.41% | 11.68倍 | 0.66倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
| 東洋建 | 135,300円 | +14.3% | +12.3% | 4.66% | 21.26倍 | 1.77倍 |
|
海上土木の大手。フィリピン、ケニアに強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| レイズネクスト | 208,800円 | +0.7% | -5.7% | 6.23% | 15.67倍 | 1.36倍 |
|
製油所の日常保全、定期修繕工事が柱。ＥＮＥＯＳ等が主要顧客。１９年７月にＪＸエンジ合併 |
| ユアテック | 154,400円 | +3.6% | +7.7% | 2.98% | 13.49倍 | 0.78倍 |
|
東北電力系列の総合電気工事会社、売上高依存度４割超。風力・太陽光に実績。首都圏でも展開 |
市場注目の銘柄
チャート関連のコラム
