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 |
|---|---|---|---|---|---|---|---|
| 2026/01/28 | 2,206.7 | 2,226.7 | 2,186.7 | 2,190 | -33.3 | -1.5% | 603,600 |
| 2026/01/27 | 2,176.7 | 2,236.7 | 2,156.7 | 2,223.3 | +70 | +3.3% | 685,800 |
| 2026/01/26 | 2,130 | 2,183.3 | 2,126.7 | 2,153.3 | +3.3 | +0.2% | 440,100 |
| 2026/01/23 | 2,136.7 | 2,173.3 | 2,136.7 | 2,150 | +3.3 | +0.2% | 314,700 |
| 2026/01/22 | 2,160 | 2,170 | 2,120 | 2,146.7 | -10 | -0.5% | 476,100 |
| 2026/01/21 | 2,083.3 | 2,160 | 2,083.3 | 2,156.7 | +26.7 | +1.3% | 578,100 |
| 2026/01/20 | 2,143.3 | 2,150 | 2,106.7 | 2,130 | -13.3 | -0.6% | 312,300 |
| 2026/01/19 | 2,153.3 | 2,173.3 | 2,130 | 2,143.3 | -10 | -0.5% | 330,000 |
| 2026/01/16 | 2,083.3 | 2,160 | 2,083.3 | 2,153.3 | +53.3 | +2.5% | 494,400 |
| 2026/01/15 | 2,073.3 | 2,110 | 2,073.3 | 2,100 | +20 | +1% | 416,400 |
| 2026/01/14 | 2,093.3 | 2,106.7 | 2,066.7 | 2,080 | -3.3 | -0.2% | 512,100 |
| 2026/01/13 | 2,110 | 2,110 | 2,060 | 2,083.3 | +73.3 | +3.6% | 661,800 |
| 2026/01/09 | 2,010 | 2,013.3 | 1,950 | 2,010 | -3.3 | -0.2% | 818,100 |
| 2026/01/08 | 1,990 | 2,040 | 1,990 | 2,013.3 | +23.3 | +1.2% | 431,100 |
| 2026/01/07 | 2,000 | 2,020 | 1,976.7 | 1,990 | -43.3 | -2.1% | 577,500 |
| 2026/01/06 | 2,010 | 2,046.7 | 1,996.7 | 2,033.3 | +56.7 | +2.9% | 546,000 |
| 2026/01/05 | 1,966.7 | 1,996.7 | 1,943.3 | 1,976.7 | +63.3 | +3.3% | 536,100 |
| 2025/12/30 | 1,930 | 1,960 | 1,913.3 | 1,913.3 | -43.3 | -2.2% | 396,000 |
| 2025/12/29 | 1,940 | 1,963.3 | 1,930 | 1,956.7 | +16.7 | +0.9% | 420,900 |
| 2025/12/26 | 1,963.3 | 1,976.7 | 1,930 | 1,940 | -26.7 | -1.4% | 343,200 |
| 2025/12/25 | 1,940 | 1,966.7 | 1,936.7 | 1,966.7 | +40 | +2.1% | 525,300 |
| 2025/12/24 | 1,920 | 1,950 | 1,920 | 1,926.7 | +6.7 | +0.3% | 393,000 |
| 2025/12/23 | 1,900 | 1,926.7 | 1,893.3 | 1,920 | -3.3 | -0.2% | 379,200 |
| 2025/12/22 | 1,960 | 1,976.7 | 1,920 | 1,923.3 | -26.7 | -1.4% | 629,100 |
| 2025/12/19 | 1,873.3 | 1,960 | 1,873.3 | 1,950 | +76.7 | +4.1% | 1,071,900 |
| 2025/12/18 | 1,876.7 | 1,893.3 | 1,840 | 1,873.3 | -3.3 | -0.2% | 657,000 |
| 2025/12/17 | 1,916.7 | 1,933.3 | 1,856.7 | 1,876.7 | -26.7 | -1.4% | 815,700 |
| 2025/12/16 | 1,883.3 | 1,920 | 1,870 | 1,903.3 | +30 | +1.6% | 734,700 |
| 2025/12/15 | 1,833.3 | 1,873.3 | 1,816.7 | 1,873.3 | +6.7 | +0.4% | 428,100 |
| 2025/12/12 | 1,833.3 | 1,866.7 | 1,820 | 1,866.7 | +80 | +4.5% | 695,700 |
| 2025/12/11 | 1,816.7 | 1,826.7 | 1,776.7 | 1,786.7 | -30 | -1.7% | 440,700 |
| 2025/12/10 | 1,833.3 | 1,840 | 1,803.3 | 1,816.7 | -6.7 | -0.4% | 451,800 |
| 2025/12/09 | 1,823.3 | 1,833.3 | 1,806.7 | 1,823.3 | ±0 | ±0% | 356,100 |
| 2025/12/08 | 1,800 | 1,823.3 | 1,790 | 1,823.3 | +40 | +2.2% | 374,700 |
| 2025/12/05 | 1,770 | 1,810 | 1,770 | 1,783.3 | +16.7 | +0.9% | 508,200 |
| 2025/12/04 | 1,740 | 1,780 | 1,740 | 1,766.7 | +46.7 | +2.7% | 589,500 |
| 2025/12/03 | 1,773.3 | 1,786.7 | 1,696.7 | 1,720 | -60 | -3.4% | 1,014,900 |
| 2025/12/02 | 1,766.7 | 1,796.7 | 1,753.3 | 1,780 | +16.7 | +0.9% | 589,200 |
| 2025/12/01 | 1,833.3 | 1,843.3 | 1,763.3 | 1,763.3 | -90 | -4.9% | 709,800 |
| 2025/11/28 | 1,823.3 | 1,860 | 1,820 | 1,853.3 | +30 | +1.6% | 421,800 |
| 2025/11/27 | 1,833.3 | 1,843.3 | 1,820 | 1,823.3 | +10 | +0.6% | 470,100 |
| 2025/11/26 | 1,810 | 1,830 | 1,800 | 1,813.3 | +13.3 | +0.7% | 496,200 |
| 2025/11/25 | 1,863.3 | 1,863.3 | 1,793.3 | 1,800 | -33.3 | -1.8% | 548,700 |
| 2025/11/21 | 1,780 | 1,833.3 | 1,780 | 1,833.3 | +20 | +1.1% | 691,200 |
| 2025/11/20 | 1,793.3 | 1,823.3 | 1,786.7 | 1,813.3 | +53.3 | +3% | 613,200 |
| 2025/11/19 | 1,773.3 | 1,776.7 | 1,706.7 | 1,760 | -13.3 | -0.8% | 885,000 |
| 2025/11/18 | 1,810 | 1,830 | 1,756.7 | 1,773.3 | -60 | -3.3% | 511,200 |
| 2025/11/17 | 1,780 | 1,833.3 | 1,756.7 | 1,833.3 | +60 | +3.4% | 795,300 |
| 2025/11/14 | 1,796.7 | 1,876.7 | 1,743.3 | 1,773.3 | -83.3 | -4.5% | 1,398,600 |
| 2025/11/13 | 1,850 | 1,893.3 | 1,846.7 | 1,856.7 | +16.7 | +0.9% | 733,200 |
101～
150
件表示中 / 3972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 | 312,000円 | +2.1% | +2.4% | 2.08% | 18.84倍 | 3.93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 |
| エクシオＧ | 274,950円 | -4.8% | +3.4% | 2.91% | 15.74倍 | 1.63倍 |
|
ＮＴＴ工事など電気通信工事大手。インフラ工事やＩＴ関連を開拓中。海外Ｍ＆Ａにも積極的 |
| 戸田建 | 162,400円 | +16.6% | -9.1% | 3.69% | 13.74倍 | 1.23倍 |
|
準大手ゼネコン。病院、学校に強い建築の名門。堅実経営。浮体式風力発電の技術開発に注力 |
| 五洋建 | 171,300円 | +3.0% | +1.5% | 3.04% | 13.30倍 | 2.35倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| ダイダン | 293,700円 | +3.4% | +2.0% | 2.89% | 13.92倍 | 2.91倍 |
|
空調、水道衛生、電気の総合設備大手の老舗。関西発祥で全国展開。シンガポール中心に海外拡大 |
市場注目の銘柄
チャート関連のコラム
