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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,520 | 1,529 | 1,513 | 1,525 | +6 | +0.4% | 154,800 |
| 2022/11/17 | 1,496 | 1,522 | 1,496 | 1,519 | +17 | +1.1% | 104,600 |
| 2022/11/16 | 1,498 | 1,519 | 1,497 | 1,502 | +4 | +0.3% | 127,000 |
| 2022/11/15 | 1,514 | 1,523 | 1,491 | 1,498 | -18 | -1.2% | 181,000 |
| 2022/11/14 | 1,574 | 1,574 | 1,513 | 1,516 | -58 | -3.7% | 172,600 |
| 2022/11/11 | 1,610 | 1,610 | 1,568 | 1,574 | -10 | -0.6% | 144,300 |
| 2022/11/10 | 1,588 | 1,601 | 1,584 | 1,584 | -7 | -0.4% | 99,300 |
| 2022/11/09 | 1,584 | 1,591 | 1,579 | 1,591 | +8 | +0.5% | 77,900 |
| 2022/11/08 | 1,593 | 1,598 | 1,579 | 1,583 | -9 | -0.6% | 108,900 |
| 2022/11/07 | 1,591 | 1,596 | 1,580 | 1,592 | +13 | +0.8% | 101,300 |
| 2022/11/04 | 1,586 | 1,600 | 1,573 | 1,579 | -28 | -1.7% | 124,600 |
| 2022/11/02 | 1,602 | 1,614 | 1,596 | 1,607 | +5 | +0.3% | 120,500 |
| 2022/11/01 | 1,610 | 1,617 | 1,598 | 1,602 | -8 | -0.5% | 73,400 |
| 2022/10/31 | 1,600 | 1,610 | 1,594 | 1,610 | +21 | +1.3% | 90,300 |
| 2022/10/28 | 1,595 | 1,601 | 1,583 | 1,589 | -21 | -1.3% | 239,600 |
| 2022/10/27 | 1,620 | 1,623 | 1,605 | 1,610 | -10 | -0.6% | 69,700 |
| 2022/10/26 | 1,613 | 1,624 | 1,611 | 1,620 | +9 | +0.6% | 60,200 |
| 2022/10/25 | 1,600 | 1,616 | 1,595 | 1,611 | +18 | +1.1% | 89,900 |
| 2022/10/24 | 1,601 | 1,605 | 1,591 | 1,593 | -5 | -0.3% | 63,100 |
| 2022/10/21 | 1,596 | 1,609 | 1,595 | 1,598 | -10 | -0.6% | 72,000 |
| 2022/10/20 | 1,605 | 1,611 | 1,600 | 1,608 | -6 | -0.4% | 73,200 |
| 2022/10/19 | 1,599 | 1,614 | 1,598 | 1,614 | +15 | +0.9% | 55,500 |
| 2022/10/18 | 1,598 | 1,605 | 1,592 | 1,599 | +15 | +0.9% | 71,300 |
| 2022/10/17 | 1,588 | 1,595 | 1,580 | 1,584 | -15 | -0.9% | 68,300 |
| 2022/10/14 | 1,608 | 1,611 | 1,576 | 1,599 | +21 | +1.3% | 111,500 |
| 2022/10/13 | 1,600 | 1,600 | 1,575 | 1,578 | -26 | -1.6% | 89,700 |
| 2022/10/12 | 1,588 | 1,606 | 1,581 | 1,604 | +11 | +0.7% | 111,600 |
| 2022/10/11 | 1,603 | 1,617 | 1,590 | 1,593 | -23 | -1.4% | 94,100 |
| 2022/10/07 | 1,612 | 1,621 | 1,607 | 1,616 | -12 | -0.7% | 113,800 |
| 2022/10/06 | 1,623 | 1,641 | 1,621 | 1,628 | +7 | +0.4% | 123,200 |
| 2022/10/05 | 1,642 | 1,642 | 1,621 | 1,621 | -21 | -1.3% | 130,900 |
| 2022/10/04 | 1,622 | 1,642 | 1,622 | 1,642 | +49 | +3.1% | 96,900 |
| 2022/10/03 | 1,579 | 1,596 | 1,573 | 1,593 | +8 | +0.5% | 94,400 |
| 2022/09/30 | 1,598 | 1,616 | 1,578 | 1,585 | -26 | -1.6% | 76,600 |
| 2022/09/29 | 1,605 | 1,615 | 1,587 | 1,611 | -4 | -0.2% | 155,500 |
| 2022/09/28 | 1,616 | 1,619 | 1,600 | 1,615 | -11 | -0.7% | 127,200 |
| 2022/09/27 | 1,650 | 1,654 | 1,620 | 1,626 | -23 | -1.4% | 158,200 |
| 2022/09/26 | 1,646 | 1,664 | 1,644 | 1,649 | -25 | -1.5% | 141,700 |
| 2022/09/22 | 1,660 | 1,674 | 1,653 | 1,674 | +1 | +0.1% | 90,700 |
| 2022/09/21 | 1,680 | 1,680 | 1,666 | 1,673 | -7 | -0.4% | 72,600 |
| 2022/09/20 | 1,681 | 1,686 | 1,670 | 1,680 | +10 | +0.6% | 107,100 |
| 2022/09/16 | 1,682 | 1,697 | 1,670 | 1,670 | -17 | -1% | 141,100 |
| 2022/09/15 | 1,680 | 1,688 | 1,677 | 1,687 | +7 | +0.4% | 61,900 |
| 2022/09/14 | 1,691 | 1,691 | 1,671 | 1,680 | -17 | -1% | 116,500 |
| 2022/09/13 | 1,690 | 1,697 | 1,680 | 1,697 | +1 | +0.1% | 68,800 |
| 2022/09/12 | 1,710 | 1,712 | 1,693 | 1,696 | -4 | -0.2% | 61,100 |
| 2022/09/09 | 1,708 | 1,716 | 1,698 | 1,700 | -8 | -0.5% | 109,000 |
| 2022/09/08 | 1,672 | 1,709 | 1,667 | 1,708 | +55 | +3.3% | 285,200 |
| 2022/09/07 | 1,635 | 1,654 | 1,631 | 1,653 | +14 | +0.9% | 160,300 |
| 2022/09/06 | 1,648 | 1,648 | 1,636 | 1,639 | +2 | +0.1% | 120,300 |
601～
650
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
