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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,634 | 1,646 | 1,623 | 1,637 | +6 | +0.4% | 102,400 |
| 2022/09/02 | 1,628 | 1,637 | 1,617 | 1,631 | +21 | +1.3% | 146,200 |
| 2022/09/01 | 1,627 | 1,632 | 1,610 | 1,610 | -36 | -2.2% | 210,000 |
| 2022/08/31 | 1,628 | 1,654 | 1,618 | 1,646 | +8 | +0.5% | 331,600 |
| 2022/08/30 | 1,645 | 1,649 | 1,627 | 1,638 | +1 | +0.1% | 116,900 |
| 2022/08/29 | 1,630 | 1,640 | 1,623 | 1,637 | -26 | -1.6% | 215,800 |
| 2022/08/26 | 1,680 | 1,691 | 1,660 | 1,663 | -17 | -1% | 106,300 |
| 2022/08/25 | 1,652 | 1,680 | 1,650 | 1,680 | +28 | +1.7% | 129,200 |
| 2022/08/24 | 1,640 | 1,659 | 1,638 | 1,652 | +25 | +1.5% | 125,700 |
| 2022/08/23 | 1,632 | 1,638 | 1,626 | 1,627 | -6 | -0.4% | 90,500 |
| 2022/08/22 | 1,630 | 1,640 | 1,626 | 1,633 | +7 | +0.4% | 110,800 |
| 2022/08/19 | 1,621 | 1,629 | 1,618 | 1,626 | +16 | +1% | 89,300 |
| 2022/08/18 | 1,601 | 1,611 | 1,597 | 1,610 | -3 | -0.2% | 104,600 |
| 2022/08/17 | 1,624 | 1,624 | 1,608 | 1,613 | +4 | +0.2% | 59,600 |
| 2022/08/16 | 1,610 | 1,612 | 1,598 | 1,609 | ±0 | ±0% | 45,900 |
| 2022/08/15 | 1,613 | 1,613 | 1,599 | 1,609 | -4 | -0.2% | 48,300 |
| 2022/08/12 | 1,621 | 1,628 | 1,605 | 1,613 | +12 | +0.7% | 102,100 |
| 2022/08/10 | 1,593 | 1,607 | 1,588 | 1,601 | +8 | +0.5% | 121,000 |
| 2022/08/09 | 1,624 | 1,624 | 1,591 | 1,593 | -22 | -1.4% | 109,600 |
| 2022/08/08 | 1,626 | 1,634 | 1,602 | 1,615 | -25 | -1.5% | 165,800 |
| 2022/08/05 | 1,636 | 1,645 | 1,630 | 1,640 | +13 | +0.8% | 88,300 |
| 2022/08/04 | 1,643 | 1,643 | 1,618 | 1,627 | -13 | -0.8% | 92,800 |
| 2022/08/03 | 1,647 | 1,649 | 1,635 | 1,640 | -13 | -0.8% | 72,800 |
| 2022/08/02 | 1,652 | 1,660 | 1,640 | 1,653 | -8 | -0.5% | 146,400 |
| 2022/08/01 | 1,666 | 1,672 | 1,654 | 1,661 | +4 | +0.2% | 70,800 |
| 2022/07/29 | 1,672 | 1,672 | 1,656 | 1,657 | -12 | -0.7% | 68,100 |
| 2022/07/28 | 1,658 | 1,671 | 1,642 | 1,669 | +10 | +0.6% | 126,400 |
| 2022/07/27 | 1,668 | 1,670 | 1,651 | 1,659 | -9 | -0.5% | 84,100 |
| 2022/07/26 | 1,670 | 1,673 | 1,657 | 1,668 | -6 | -0.4% | 79,400 |
| 2022/07/25 | 1,648 | 1,681 | 1,646 | 1,674 | +32 | +1.9% | 251,500 |
| 2022/07/22 | 1,622 | 1,642 | 1,622 | 1,642 | +23 | +1.4% | 122,300 |
| 2022/07/21 | 1,604 | 1,620 | 1,600 | 1,619 | +13 | +0.8% | 78,500 |
| 2022/07/20 | 1,600 | 1,607 | 1,591 | 1,606 | +24 | +1.5% | 138,600 |
| 2022/07/19 | 1,584 | 1,586 | 1,572 | 1,582 | +3 | +0.2% | 66,300 |
| 2022/07/15 | 1,587 | 1,593 | 1,576 | 1,579 | +7 | +0.4% | 64,800 |
| 2022/07/14 | 1,574 | 1,576 | 1,563 | 1,572 | +1 | +0.1% | 58,700 |
| 2022/07/13 | 1,565 | 1,580 | 1,565 | 1,571 | +2 | +0.1% | 77,500 |
| 2022/07/12 | 1,582 | 1,582 | 1,559 | 1,569 | -13 | -0.8% | 102,400 |
| 2022/07/11 | 1,571 | 1,588 | 1,567 | 1,582 | +26 | +1.7% | 155,100 |
| 2022/07/08 | 1,565 | 1,570 | 1,551 | 1,556 | +5 | +0.3% | 150,800 |
| 2022/07/07 | 1,560 | 1,560 | 1,541 | 1,551 | +5 | +0.3% | 131,700 |
| 2022/07/06 | 1,542 | 1,550 | 1,537 | 1,546 | -15 | -1% | 131,200 |
| 2022/07/05 | 1,566 | 1,569 | 1,551 | 1,561 | +4 | +0.3% | 141,800 |
| 2022/07/04 | 1,554 | 1,562 | 1,540 | 1,557 | +12 | +0.8% | 109,500 |
| 2022/07/01 | 1,553 | 1,566 | 1,534 | 1,545 | +9 | +0.6% | 172,100 |
| 2022/06/30 | 1,529 | 1,552 | 1,526 | 1,536 | +6 | +0.4% | 163,200 |
| 2022/06/29 | 1,515 | 1,530 | 1,508 | 1,530 | +15 | +1% | 235,900 |
| 2022/06/28 | 1,475 | 1,515 | 1,475 | 1,515 | +25 | +1.7% | 132,700 |
| 2022/06/27 | 1,498 | 1,499 | 1,484 | 1,490 | +13 | +0.9% | 98,600 |
| 2022/06/24 | 1,473 | 1,484 | 1,469 | 1,477 | ±0 | ±0% | 110,200 |
651～
700
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
