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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 1,470 | 1,482 | 1,470 | 1,482 | +18 | +1.2% | 60,400 |
| 2023/03/31 | 1,474 | 1,474 | 1,464 | 1,464 | +5 | +0.3% | 84,400 |
| 2023/03/30 | 1,443 | 1,464 | 1,437 | 1,459 | -24 | -1.6% | 132,500 |
| 2023/03/29 | 1,460 | 1,487 | 1,456 | 1,483 | +24 | +1.6% | 134,700 |
| 2023/03/28 | 1,463 | 1,468 | 1,455 | 1,459 | +6 | +0.4% | 73,400 |
| 2023/03/27 | 1,465 | 1,465 | 1,452 | 1,453 | +1 | +0.1% | 78,600 |
| 2023/03/24 | 1,449 | 1,457 | 1,444 | 1,452 | -4 | -0.3% | 81,600 |
| 2023/03/23 | 1,446 | 1,457 | 1,433 | 1,456 | +6 | +0.4% | 99,400 |
| 2023/03/22 | 1,472 | 1,474 | 1,450 | 1,450 | -3 | -0.2% | 117,600 |
| 2023/03/20 | 1,477 | 1,477 | 1,453 | 1,453 | -34 | -2.3% | 95,700 |
| 2023/03/17 | 1,490 | 1,498 | 1,482 | 1,487 | -3 | -0.2% | 110,300 |
| 2023/03/16 | 1,489 | 1,494 | 1,473 | 1,490 | -22 | -1.5% | 136,300 |
| 2023/03/15 | 1,508 | 1,514 | 1,502 | 1,512 | +15 | +1% | 75,200 |
| 2023/03/14 | 1,503 | 1,505 | 1,483 | 1,497 | -26 | -1.7% | 154,800 |
| 2023/03/13 | 1,540 | 1,541 | 1,505 | 1,523 | -28 | -1.8% | 133,700 |
| 2023/03/10 | 1,550 | 1,560 | 1,545 | 1,551 | -23 | -1.5% | 150,400 |
| 2023/03/09 | 1,560 | 1,576 | 1,560 | 1,574 | +15 | +1% | 99,100 |
| 2023/03/08 | 1,547 | 1,560 | 1,543 | 1,559 | +7 | +0.5% | 88,700 |
| 2023/03/07 | 1,541 | 1,553 | 1,539 | 1,552 | +15 | +1% | 81,000 |
| 2023/03/06 | 1,547 | 1,548 | 1,531 | 1,537 | -5 | -0.3% | 93,000 |
| 2023/03/03 | 1,539 | 1,545 | 1,529 | 1,542 | +6 | +0.4% | 132,600 |
| 2023/03/02 | 1,535 | 1,538 | 1,526 | 1,536 | +10 | +0.7% | 93,500 |
| 2023/03/01 | 1,517 | 1,533 | 1,517 | 1,526 | -2 | -0.1% | 117,800 |
| 2023/02/28 | 1,534 | 1,534 | 1,514 | 1,528 | -6 | -0.4% | 187,900 |
| 2023/02/27 | 1,540 | 1,543 | 1,530 | 1,534 | -3 | -0.2% | 121,300 |
| 2023/02/24 | 1,520 | 1,537 | 1,520 | 1,537 | +24 | +1.6% | 113,700 |
| 2023/02/22 | 1,497 | 1,520 | 1,496 | 1,513 | +13 | +0.9% | 108,700 |
| 2023/02/21 | 1,486 | 1,500 | 1,484 | 1,500 | +14 | +0.9% | 86,600 |
| 2023/02/20 | 1,489 | 1,493 | 1,482 | 1,486 | +3 | +0.2% | 97,200 |
| 2023/02/17 | 1,480 | 1,487 | 1,474 | 1,483 | -4 | -0.3% | 101,500 |
| 2023/02/16 | 1,491 | 1,501 | 1,484 | 1,487 | -10 | -0.7% | 115,900 |
| 2023/02/15 | 1,500 | 1,501 | 1,492 | 1,497 | -3 | -0.2% | 81,000 |
| 2023/02/14 | 1,500 | 1,503 | 1,485 | 1,500 | +16 | +1.1% | 87,300 |
| 2023/02/13 | 1,475 | 1,484 | 1,460 | 1,484 | -19 | -1.3% | 137,300 |
| 2023/02/10 | 1,491 | 1,510 | 1,483 | 1,503 | +5 | +0.3% | 133,800 |
| 2023/02/09 | 1,502 | 1,505 | 1,497 | 1,498 | -6 | -0.4% | 65,500 |
| 2023/02/08 | 1,496 | 1,507 | 1,496 | 1,504 | +10 | +0.7% | 37,900 |
| 2023/02/07 | 1,505 | 1,505 | 1,492 | 1,494 | -9 | -0.6% | 93,700 |
| 2023/02/06 | 1,498 | 1,507 | 1,495 | 1,503 | +6 | +0.4% | 79,700 |
| 2023/02/03 | 1,503 | 1,503 | 1,492 | 1,497 | -11 | -0.7% | 108,600 |
| 2023/02/02 | 1,526 | 1,526 | 1,507 | 1,508 | -18 | -1.2% | 71,200 |
| 2023/02/01 | 1,557 | 1,558 | 1,525 | 1,526 | -32 | -2.1% | 74,100 |
| 2023/01/31 | 1,536 | 1,560 | 1,536 | 1,558 | +21 | +1.4% | 76,300 |
| 2023/01/30 | 1,536 | 1,543 | 1,536 | 1,537 | -1 | -0.1% | 53,700 |
| 2023/01/27 | 1,542 | 1,546 | 1,535 | 1,538 | -4 | -0.3% | 47,900 |
| 2023/01/26 | 1,540 | 1,542 | 1,532 | 1,542 | +9 | +0.6% | 73,100 |
| 2023/01/25 | 1,532 | 1,537 | 1,523 | 1,533 | +8 | +0.5% | 58,600 |
| 2023/01/24 | 1,523 | 1,530 | 1,522 | 1,525 | +2 | +0.1% | 81,500 |
| 2023/01/23 | 1,530 | 1,532 | 1,514 | 1,523 | +3 | +0.2% | 69,100 |
| 2023/01/20 | 1,515 | 1,523 | 1,510 | 1,520 | +12 | +0.8% | 54,400 |
551～
600
件表示中 / 3732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 | 409,500円 | -1.2% | +8.4% | 4.03% | 10.87倍 | 1.96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 |
| ショーボンド | 467,200円 | +7.7% | +3.2% | 3.05% | 16.23倍 | 2.33倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| ミライト・ワン | 253,000円 | +7.2% | +23.8% | 3.36% | 10.78倍 | 0.87倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 住電設 | 653,000円 | +3.1% | +0.5% | 2.39% | 17.66倍 | 2.00倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| ダイダン | 448,500円 | -1.0% | +1.4% | 3.68% | 10.93倍 | 1.77倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
市場注目の銘柄
チャート関連のコラム
