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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,418 | 1,422 | 1,409 | 1,416 | +16 | +1.1% | 115,100 |
| 2022/04/07 | 1,407 | 1,408 | 1,393 | 1,400 | -11 | -0.8% | 114,300 |
| 2022/04/06 | 1,430 | 1,435 | 1,409 | 1,411 | -20 | -1.4% | 77,400 |
| 2022/04/05 | 1,440 | 1,445 | 1,430 | 1,431 | -3 | -0.2% | 127,100 |
| 2022/04/04 | 1,426 | 1,436 | 1,424 | 1,434 | +8 | +0.6% | 83,400 |
| 2022/04/01 | 1,405 | 1,426 | 1,397 | 1,426 | +28 | +2% | 128,000 |
| 2022/03/31 | 1,413 | 1,418 | 1,398 | 1,398 | -28 | -2% | 156,000 |
| 2022/03/30 | 1,440 | 1,440 | 1,413 | 1,426 | -44 | -3% | 130,800 |
| 2022/03/29 | 1,462 | 1,470 | 1,456 | 1,470 | ±0 | ±0% | 179,900 |
| 2022/03/28 | 1,478 | 1,478 | 1,464 | 1,470 | +5 | +0.3% | 116,900 |
| 2022/03/25 | 1,484 | 1,484 | 1,463 | 1,465 | -10 | -0.7% | 127,200 |
| 2022/03/24 | 1,476 | 1,478 | 1,465 | 1,475 | -13 | -0.9% | 145,600 |
| 2022/03/23 | 1,484 | 1,494 | 1,478 | 1,488 | +4 | +0.3% | 115,200 |
| 2022/03/22 | 1,485 | 1,489 | 1,473 | 1,484 | +20 | +1.4% | 103,300 |
| 2022/03/18 | 1,466 | 1,471 | 1,456 | 1,464 | +2 | +0.1% | 121,900 |
| 2022/03/17 | 1,468 | 1,471 | 1,451 | 1,462 | +14 | +1% | 101,900 |
| 2022/03/16 | 1,457 | 1,461 | 1,446 | 1,448 | -9 | -0.6% | 105,200 |
| 2022/03/15 | 1,455 | 1,461 | 1,445 | 1,457 | +16 | +1.1% | 75,900 |
| 2022/03/14 | 1,448 | 1,455 | 1,438 | 1,441 | +3 | +0.2% | 69,200 |
| 2022/03/11 | 1,428 | 1,442 | 1,425 | 1,438 | -8 | -0.6% | 85,400 |
| 2022/03/10 | 1,427 | 1,448 | 1,422 | 1,446 | +35 | +2.5% | 134,600 |
| 2022/03/09 | 1,415 | 1,421 | 1,406 | 1,411 | -4 | -0.3% | 95,000 |
| 2022/03/08 | 1,436 | 1,443 | 1,403 | 1,415 | -27 | -1.9% | 135,000 |
| 2022/03/07 | 1,448 | 1,458 | 1,435 | 1,442 | -13 | -0.9% | 130,200 |
| 2022/03/04 | 1,465 | 1,476 | 1,454 | 1,455 | -9 | -0.6% | 81,900 |
| 2022/03/03 | 1,463 | 1,474 | 1,457 | 1,464 | +13 | +0.9% | 85,800 |
| 2022/03/02 | 1,459 | 1,467 | 1,451 | 1,451 | -18 | -1.2% | 108,200 |
| 2022/03/01 | 1,499 | 1,500 | 1,469 | 1,469 | -24 | -1.6% | 146,200 |
| 2022/02/28 | 1,462 | 1,494 | 1,459 | 1,493 | +30 | +2.1% | 199,700 |
| 2022/02/25 | 1,456 | 1,471 | 1,453 | 1,463 | -22 | -1.5% | 191,400 |
| 2022/02/24 | 1,470 | 1,489 | 1,467 | 1,485 | -1 | -0.1% | 152,500 |
| 2022/02/22 | 1,492 | 1,493 | 1,475 | 1,486 | -16 | -1.1% | 119,100 |
| 2022/02/21 | 1,486 | 1,513 | 1,483 | 1,502 | +6 | +0.4% | 224,000 |
| 2022/02/18 | 1,472 | 1,499 | 1,470 | 1,496 | +13 | +0.9% | 173,200 |
| 2022/02/17 | 1,487 | 1,488 | 1,470 | 1,483 | -4 | -0.3% | 108,600 |
| 2022/02/16 | 1,483 | 1,493 | 1,475 | 1,487 | +25 | +1.7% | 153,900 |
| 2022/02/15 | 1,471 | 1,484 | 1,454 | 1,462 | -10 | -0.7% | 248,000 |
| 2022/02/14 | 1,440 | 1,475 | 1,428 | 1,472 | +43 | +3% | 231,400 |
| 2022/02/10 | 1,430 | 1,437 | 1,423 | 1,429 | +5 | +0.4% | 108,300 |
| 2022/02/09 | 1,420 | 1,428 | 1,419 | 1,424 | +5 | +0.4% | 72,800 |
| 2022/02/08 | 1,421 | 1,424 | 1,411 | 1,419 | +1 | +0.1% | 84,300 |
| 2022/02/07 | 1,413 | 1,423 | 1,406 | 1,418 | +1 | +0.1% | 76,700 |
| 2022/02/04 | 1,418 | 1,424 | 1,410 | 1,417 | -1 | -0.1% | 60,300 |
| 2022/02/03 | 1,424 | 1,428 | 1,414 | 1,418 | -4 | -0.3% | 64,600 |
| 2022/02/02 | 1,409 | 1,426 | 1,405 | 1,422 | +17 | +1.2% | 92,500 |
| 2022/02/01 | 1,414 | 1,420 | 1,405 | 1,405 | -11 | -0.8% | 86,400 |
| 2022/01/31 | 1,414 | 1,421 | 1,411 | 1,416 | -2 | -0.1% | 89,200 |
| 2022/01/28 | 1,415 | 1,429 | 1,412 | 1,418 | +16 | +1.1% | 103,000 |
| 2022/01/27 | 1,415 | 1,424 | 1,396 | 1,402 | -4 | -0.3% | 148,100 |
| 2022/01/26 | 1,420 | 1,421 | 1,406 | 1,406 | -15 | -1.1% | 73,700 |
751～
800
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
