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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2023/01/19 | 1,516 | 1,521 | 1,507 | 1,508 | -8 | -0.5% | 45,400 |
| 2023/01/18 | 1,517 | 1,529 | 1,503 | 1,516 | -1 | -0.1% | 98,600 |
| 2023/01/17 | 1,512 | 1,520 | 1,507 | 1,517 | +3 | +0.2% | 49,000 |
| 2023/01/16 | 1,514 | 1,522 | 1,503 | 1,514 | ±0 | ±0% | 122,900 |
| 2023/01/13 | 1,510 | 1,524 | 1,510 | 1,514 | +4 | +0.3% | 82,000 |
| 2023/01/12 | 1,520 | 1,522 | 1,504 | 1,510 | -10 | -0.7% | 78,100 |
| 2023/01/11 | 1,516 | 1,520 | 1,512 | 1,520 | +21 | +1.4% | 71,300 |
| 2023/01/10 | 1,523 | 1,523 | 1,499 | 1,499 | -8 | -0.5% | 143,400 |
| 2023/01/06 | 1,504 | 1,508 | 1,493 | 1,507 | +1 | +0.1% | 112,500 |
| 2023/01/05 | 1,528 | 1,528 | 1,495 | 1,506 | -30 | -2% | 137,000 |
| 2023/01/04 | 1,550 | 1,550 | 1,524 | 1,536 | -13 | -0.8% | 96,500 |
| 2022/12/30 | 1,561 | 1,570 | 1,549 | 1,549 | -8 | -0.5% | 54,300 |
| 2022/12/29 | 1,559 | 1,559 | 1,540 | 1,557 | -3 | -0.2% | 71,400 |
| 2022/12/28 | 1,562 | 1,562 | 1,552 | 1,560 | +1 | +0.1% | 53,200 |
| 2022/12/27 | 1,568 | 1,573 | 1,556 | 1,559 | -1 | -0.1% | 22,200 |
| 2022/12/26 | 1,552 | 1,567 | 1,545 | 1,560 | +5 | +0.3% | 119,700 |
| 2022/12/23 | 1,541 | 1,555 | 1,538 | 1,555 | +6 | +0.4% | 74,300 |
| 2022/12/22 | 1,533 | 1,550 | 1,530 | 1,549 | +18 | +1.2% | 107,600 |
| 2022/12/21 | 1,543 | 1,552 | 1,522 | 1,531 | -12 | -0.8% | 110,700 |
| 2022/12/20 | 1,565 | 1,575 | 1,532 | 1,543 | -18 | -1.2% | 131,000 |
| 2022/12/19 | 1,550 | 1,565 | 1,548 | 1,561 | +11 | +0.7% | 108,800 |
| 2022/12/16 | 1,562 | 1,568 | 1,550 | 1,550 | -18 | -1.1% | 116,200 |
| 2022/12/15 | 1,559 | 1,575 | 1,558 | 1,568 | +5 | +0.3% | 76,000 |
| 2022/12/14 | 1,571 | 1,573 | 1,560 | 1,563 | -1 | -0.1% | 88,700 |
| 2022/12/13 | 1,560 | 1,571 | 1,558 | 1,564 | +18 | +1.2% | 98,900 |
| 2022/12/12 | 1,549 | 1,554 | 1,538 | 1,546 | -3 | -0.2% | 134,000 |
| 2022/12/09 | 1,540 | 1,552 | 1,535 | 1,549 | +9 | +0.6% | 93,400 |
| 2022/12/08 | 1,546 | 1,547 | 1,522 | 1,540 | -6 | -0.4% | 112,100 |
| 2022/12/07 | 1,538 | 1,560 | 1,537 | 1,546 | +9 | +0.6% | 118,800 |
| 2022/12/06 | 1,540 | 1,540 | 1,531 | 1,537 | -5 | -0.3% | 104,100 |
| 2022/12/05 | 1,552 | 1,553 | 1,532 | 1,542 | -7 | -0.5% | 123,600 |
| 2022/12/02 | 1,555 | 1,555 | 1,524 | 1,549 | -6 | -0.4% | 178,400 |
| 2022/12/01 | 1,598 | 1,598 | 1,554 | 1,555 | -43 | -2.7% | 184,100 |
| 2022/11/30 | 1,598 | 1,606 | 1,584 | 1,598 | -2 | -0.1% | 361,500 |
| 2022/11/29 | 1,602 | 1,605 | 1,588 | 1,600 | -10 | -0.6% | 160,100 |
| 2022/11/28 | 1,617 | 1,624 | 1,594 | 1,610 | +13 | +0.8% | 171,400 |
| 2022/11/25 | 1,589 | 1,600 | 1,585 | 1,597 | +17 | +1.1% | 150,700 |
| 2022/11/24 | 1,574 | 1,586 | 1,568 | 1,580 | +11 | +0.7% | 175,300 |
| 2022/11/22 | 1,549 | 1,572 | 1,548 | 1,569 | +33 | +2.1% | 189,800 |
| 2022/11/21 | 1,517 | 1,538 | 1,516 | 1,536 | +11 | +0.7% | 170,800 |
551～
600
件表示中 / 3692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 | 362,000円 | +14.1% | +80.9% | 4.56% | 10.90倍 | 1.86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 |
| 西松建 | 520,000円 | -8.7% | +3.2% | 4.23% | 11.73倍 | 1.22倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| ミライト・ワン | 223,500円 | +10.0% | +49.8% | 3.36% | 11.14倍 | 0.80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 |
| 中電工 | 336,000円 | +3.7% | +1.6% | 3.87% | 11.51倍 | 0.80倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| ダイダン | 414,000円 | +32.7% | +96.3% | 3.89% | 10.32倍 | 1.83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
