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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,652 | 1,659 | 1,646 | 1,647 | -11 | -0.7% | 190,100 |
| 2023/09/25 | 1,654 | 1,666 | 1,645 | 1,658 | +11 | +0.7% | 181,400 |
| 2023/09/22 | 1,648 | 1,656 | 1,635 | 1,647 | -4 | -0.2% | 201,800 |
| 2023/09/21 | 1,658 | 1,664 | 1,646 | 1,651 | -1 | -0.1% | 146,000 |
| 2023/09/20 | 1,660 | 1,661 | 1,645 | 1,652 | -9 | -0.5% | 222,400 |
| 2023/09/19 | 1,651 | 1,661 | 1,644 | 1,661 | +9 | +0.5% | 203,600 |
| 2023/09/15 | 1,640 | 1,657 | 1,635 | 1,652 | +16 | +1% | 211,700 |
| 2023/09/14 | 1,625 | 1,636 | 1,625 | 1,636 | +9 | +0.6% | 103,000 |
| 2023/09/13 | 1,630 | 1,643 | 1,619 | 1,627 | +1 | +0.1% | 108,200 |
| 2023/09/12 | 1,623 | 1,627 | 1,612 | 1,626 | +7 | +0.4% | 105,500 |
| 2023/09/11 | 1,625 | 1,632 | 1,613 | 1,619 | -5 | -0.3% | 136,900 |
| 2023/09/08 | 1,624 | 1,627 | 1,617 | 1,624 | -1 | -0.1% | 186,700 |
| 2023/09/07 | 1,617 | 1,639 | 1,616 | 1,625 | +9 | +0.6% | 160,900 |
| 2023/09/06 | 1,631 | 1,633 | 1,616 | 1,616 | -17 | -1% | 116,900 |
| 2023/09/05 | 1,637 | 1,638 | 1,624 | 1,633 | +3 | +0.2% | 116,200 |
| 2023/09/04 | 1,625 | 1,632 | 1,621 | 1,630 | +5 | +0.3% | 143,000 |
| 2023/09/01 | 1,611 | 1,631 | 1,611 | 1,625 | +14 | +0.9% | 203,900 |
| 2023/08/31 | 1,625 | 1,637 | 1,605 | 1,611 | -18 | -1.1% | 290,700 |
| 2023/08/30 | 1,635 | 1,639 | 1,625 | 1,629 | -5 | -0.3% | 76,400 |
| 2023/08/29 | 1,632 | 1,640 | 1,627 | 1,634 | -4 | -0.2% | 60,300 |
| 2023/08/28 | 1,632 | 1,639 | 1,629 | 1,638 | +12 | +0.7% | 52,000 |
| 2023/08/25 | 1,633 | 1,633 | 1,621 | 1,626 | -11 | -0.7% | 68,100 |
| 2023/08/24 | 1,625 | 1,638 | 1,623 | 1,637 | +15 | +0.9% | 97,800 |
| 2023/08/23 | 1,613 | 1,623 | 1,604 | 1,622 | +2 | +0.1% | 114,100 |
| 2023/08/22 | 1,610 | 1,620 | 1,601 | 1,620 | +7 | +0.4% | 76,800 |
| 2023/08/21 | 1,608 | 1,623 | 1,608 | 1,613 | +4 | +0.2% | 68,400 |
| 2023/08/18 | 1,605 | 1,616 | 1,600 | 1,609 | -15 | -0.9% | 76,400 |
| 2023/08/17 | 1,617 | 1,625 | 1,608 | 1,624 | +3 | +0.2% | 87,700 |
| 2023/08/16 | 1,613 | 1,621 | 1,601 | 1,621 | +2 | +0.1% | 75,700 |
| 2023/08/15 | 1,604 | 1,622 | 1,593 | 1,619 | -2 | -0.1% | 98,500 |
| 2023/08/14 | 1,620 | 1,644 | 1,614 | 1,621 | +59 | +3.8% | 290,900 |
| 2023/08/10 | 1,557 | 1,569 | 1,542 | 1,562 | +7 | +0.5% | 158,300 |
| 2023/08/09 | 1,546 | 1,555 | 1,533 | 1,555 | +8 | +0.5% | 86,700 |
| 2023/08/08 | 1,546 | 1,550 | 1,543 | 1,547 | +5 | +0.3% | 61,900 |
| 2023/08/07 | 1,527 | 1,545 | 1,527 | 1,542 | +6 | +0.4% | 91,100 |
| 2023/08/04 | 1,523 | 1,538 | 1,521 | 1,536 | +13 | +0.9% | 111,600 |
| 2023/08/03 | 1,533 | 1,541 | 1,520 | 1,523 | -16 | -1% | 131,600 |
| 2023/08/02 | 1,535 | 1,548 | 1,532 | 1,539 | -3 | -0.2% | 108,700 |
| 2023/08/01 | 1,545 | 1,546 | 1,538 | 1,542 | -3 | -0.2% | 81,500 |
| 2023/07/31 | 1,553 | 1,556 | 1,541 | 1,545 | +6 | +0.4% | 98,500 |
| 2023/07/28 | 1,528 | 1,542 | 1,520 | 1,539 | +6 | +0.4% | 114,600 |
| 2023/07/27 | 1,540 | 1,540 | 1,526 | 1,533 | -8 | -0.5% | 82,100 |
| 2023/07/26 | 1,536 | 1,544 | 1,527 | 1,541 | +4 | +0.3% | 83,300 |
| 2023/07/25 | 1,530 | 1,540 | 1,526 | 1,537 | +7 | +0.5% | 224,000 |
| 2023/07/24 | 1,527 | 1,531 | 1,521 | 1,530 | +11 | +0.7% | 109,000 |
| 2023/07/21 | 1,518 | 1,522 | 1,506 | 1,519 | -5 | -0.3% | 159,100 |
| 2023/07/20 | 1,528 | 1,533 | 1,521 | 1,524 | -2 | -0.1% | 48,400 |
| 2023/07/19 | 1,524 | 1,528 | 1,520 | 1,526 | +8 | +0.5% | 66,300 |
| 2023/07/18 | 1,509 | 1,520 | 1,508 | 1,518 | +9 | +0.6% | 75,700 |
| 2023/07/14 | 1,501 | 1,513 | 1,498 | 1,509 | +11 | +0.7% | 94,900 |
151～
200
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
