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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,770 | 1,787 | 1,747 | 1,755 | -27 | -1.5% | 134,400 |
| 2023/12/07 | 1,781 | 1,792 | 1,775 | 1,782 | -6 | -0.3% | 76,700 |
| 2023/12/06 | 1,755 | 1,791 | 1,754 | 1,788 | +30 | +1.7% | 83,700 |
| 2023/12/05 | 1,766 | 1,776 | 1,755 | 1,758 | -13 | -0.7% | 87,400 |
| 2023/12/04 | 1,754 | 1,776 | 1,747 | 1,771 | +3 | +0.2% | 99,800 |
| 2023/12/01 | 1,763 | 1,773 | 1,762 | 1,768 | +18 | +1% | 111,300 |
| 2023/11/30 | 1,749 | 1,758 | 1,738 | 1,750 | -20 | -1.1% | 207,100 |
| 2023/11/29 | 1,780 | 1,785 | 1,762 | 1,770 | -24 | -1.3% | 116,600 |
| 2023/11/28 | 1,790 | 1,794 | 1,771 | 1,794 | +18 | +1% | 85,100 |
| 2023/11/27 | 1,778 | 1,790 | 1,767 | 1,776 | +1 | +0.1% | 94,200 |
| 2023/11/24 | 1,762 | 1,775 | 1,757 | 1,775 | +15 | +0.9% | 96,200 |
| 2023/11/22 | 1,733 | 1,760 | 1,728 | 1,760 | +22 | +1.3% | 94,900 |
| 2023/11/21 | 1,729 | 1,747 | 1,723 | 1,738 | +3 | +0.2% | 110,000 |
| 2023/11/20 | 1,772 | 1,776 | 1,732 | 1,735 | -37 | -2.1% | 104,100 |
| 2023/11/17 | 1,748 | 1,773 | 1,745 | 1,772 | +24 | +1.4% | 87,700 |
| 2023/11/16 | 1,750 | 1,757 | 1,724 | 1,748 | -12 | -0.7% | 111,900 |
| 2023/11/15 | 1,775 | 1,775 | 1,749 | 1,760 | -6 | -0.3% | 153,500 |
| 2023/11/14 | 1,821 | 1,826 | 1,762 | 1,766 | -63 | -3.4% | 166,100 |
| 2023/11/13 | 1,790 | 1,863 | 1,790 | 1,829 | +79 | +4.5% | 274,800 |
| 2023/11/10 | 1,750 | 1,759 | 1,730 | 1,750 | +17 | +1% | 137,300 |
| 2023/11/09 | 1,714 | 1,736 | 1,706 | 1,733 | +19 | +1.1% | 93,000 |
| 2023/11/08 | 1,742 | 1,742 | 1,691 | 1,714 | -34 | -1.9% | 142,000 |
| 2023/11/07 | 1,745 | 1,763 | 1,737 | 1,748 | +5 | +0.3% | 124,200 |
| 2023/11/06 | 1,764 | 1,764 | 1,732 | 1,743 | -12 | -0.7% | 177,800 |
| 2023/11/02 | 1,767 | 1,772 | 1,743 | 1,755 | -9 | -0.5% | 133,600 |
| 2023/11/01 | 1,755 | 1,775 | 1,752 | 1,764 | +11 | +0.6% | 196,900 |
| 2023/10/31 | 1,709 | 1,753 | 1,708 | 1,753 | +46 | +2.7% | 220,800 |
| 2023/10/30 | 1,703 | 1,728 | 1,698 | 1,707 | -13 | -0.8% | 216,200 |
| 2023/10/27 | 1,695 | 1,720 | 1,694 | 1,720 | +40 | +2.4% | 291,600 |
| 2023/10/26 | 1,670 | 1,694 | 1,666 | 1,680 | +17 | +1% | 206,200 |
| 2023/10/25 | 1,660 | 1,673 | 1,649 | 1,663 | +3 | +0.2% | 159,700 |
| 2023/10/24 | 1,648 | 1,663 | 1,628 | 1,660 | +18 | +1.1% | 156,600 |
| 2023/10/23 | 1,645 | 1,660 | 1,638 | 1,642 | -8 | -0.5% | 105,800 |
| 2023/10/20 | 1,641 | 1,663 | 1,641 | 1,650 | -2 | -0.1% | 95,500 |
| 2023/10/19 | 1,641 | 1,657 | 1,636 | 1,652 | -2 | -0.1% | 97,600 |
| 2023/10/18 | 1,655 | 1,664 | 1,645 | 1,654 | +2 | +0.1% | 148,700 |
| 2023/10/17 | 1,629 | 1,652 | 1,629 | 1,652 | +28 | +1.7% | 176,400 |
| 2023/10/16 | 1,620 | 1,629 | 1,614 | 1,624 | +11 | +0.7% | 175,600 |
| 2023/10/13 | 1,609 | 1,620 | 1,603 | 1,613 | ±0 | ±0% | 138,400 |
| 2023/10/12 | 1,613 | 1,617 | 1,599 | 1,613 | -7 | -0.4% | 126,700 |
| 2023/10/11 | 1,616 | 1,626 | 1,605 | 1,620 | -8 | -0.5% | 120,300 |
| 2023/10/10 | 1,621 | 1,628 | 1,615 | 1,628 | +27 | +1.7% | 114,200 |
| 2023/10/06 | 1,586 | 1,607 | 1,585 | 1,601 | +6 | +0.4% | 145,900 |
| 2023/10/05 | 1,580 | 1,596 | 1,576 | 1,595 | +31 | +2% | 161,600 |
| 2023/10/04 | 1,568 | 1,583 | 1,559 | 1,564 | -21 | -1.3% | 133,800 |
| 2023/10/03 | 1,623 | 1,625 | 1,584 | 1,585 | -37 | -2.3% | 156,800 |
| 2023/10/02 | 1,627 | 1,644 | 1,621 | 1,622 | -1 | -0.1% | 160,900 |
| 2023/09/29 | 1,640 | 1,640 | 1,614 | 1,623 | -9 | -0.6% | 130,000 |
| 2023/09/28 | 1,611 | 1,649 | 1,611 | 1,632 | -30 | -1.8% | 265,800 |
| 2023/09/27 | 1,649 | 1,662 | 1,630 | 1,662 | +15 | +0.9% | 150,400 |
101～
150
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
