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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,880 | 2,890 | 2,829 | 2,836 | -66 | -2.3% | 158,300 |
| 2024/11/29 | 2,920 | 2,948 | 2,902 | 2,902 | -10 | -0.3% | 118,300 |
| 2024/11/28 | 2,871 | 2,919 | 2,863 | 2,912 | +28 | +1% | 125,700 |
| 2024/11/27 | 2,897 | 2,911 | 2,842 | 2,884 | +14 | +0.5% | 157,700 |
| 2024/11/26 | 2,955 | 2,964 | 2,852 | 2,870 | -112 | -3.8% | 267,800 |
| 2024/11/25 | 2,978 | 2,991 | 2,960 | 2,982 | +27 | +0.9% | 135,700 |
| 2024/11/22 | 2,971 | 2,983 | 2,948 | 2,955 | -4 | -0.1% | 118,400 |
| 2024/11/21 | 2,981 | 2,989 | 2,927 | 2,959 | -32 | -1.1% | 134,000 |
| 2024/11/20 | 2,987 | 3,030 | 2,963 | 2,991 | +3 | +0.1% | 134,900 |
| 2024/11/19 | 2,949 | 2,997 | 2,932 | 2,988 | +56 | +1.9% | 209,900 |
| 2024/11/18 | 2,892 | 2,945 | 2,891 | 2,932 | -1 | ±0% | 174,700 |
| 2024/11/15 | 2,943 | 2,954 | 2,902 | 2,933 | -46 | -1.5% | 221,200 |
| 2024/11/14 | 2,916 | 2,996 | 2,916 | 2,979 | +68 | +2.3% | 181,700 |
| 2024/11/13 | 2,939 | 2,961 | 2,872 | 2,911 | -47 | -1.6% | 189,700 |
| 2024/11/12 | 2,934 | 2,975 | 2,890 | 2,958 | +74 | +2.6% | 446,900 |
| 2024/11/11 | 2,528 | 2,948 | 2,477 | 2,884 | +381 | +15.2% | 1,083,300 |
| 2024/11/08 | 2,455 | 2,503 | 2,441 | 2,503 | +61 | +2.5% | 141,600 |
| 2024/11/07 | 2,429 | 2,459 | 2,407 | 2,442 | +31 | +1.3% | 140,200 |
| 2024/11/06 | 2,398 | 2,429 | 2,376 | 2,411 | +13 | +0.5% | 103,900 |
| 2024/11/05 | 2,371 | 2,398 | 2,355 | 2,398 | +27 | +1.1% | 109,600 |
| 2024/11/01 | 2,388 | 2,409 | 2,367 | 2,371 | -34 | -1.4% | 100,500 |
| 2024/10/31 | 2,399 | 2,415 | 2,386 | 2,405 | +6 | +0.3% | 130,700 |
| 2024/10/30 | 2,400 | 2,415 | 2,383 | 2,399 | +20 | +0.8% | 160,100 |
| 2024/10/29 | 2,381 | 2,386 | 2,351 | 2,379 | -2 | -0.1% | 112,300 |
| 2024/10/28 | 2,350 | 2,392 | 2,322 | 2,381 | +22 | +0.9% | 106,700 |
| 2024/10/25 | 2,396 | 2,396 | 2,350 | 2,359 | -37 | -1.5% | 64,700 |
| 2024/10/24 | 2,368 | 2,396 | 2,350 | 2,396 | -3 | -0.1% | 73,700 |
| 2024/10/23 | 2,430 | 2,432 | 2,382 | 2,399 | -22 | -0.9% | 93,600 |
| 2024/10/22 | 2,480 | 2,480 | 2,417 | 2,421 | -46 | -1.9% | 96,600 |
| 2024/10/21 | 2,491 | 2,494 | 2,464 | 2,467 | -24 | -1% | 65,000 |
| 2024/10/18 | 2,465 | 2,491 | 2,464 | 2,491 | +27 | +1.1% | 92,600 |
| 2024/10/17 | 2,458 | 2,472 | 2,447 | 2,464 | +16 | +0.7% | 125,600 |
| 2024/10/16 | 2,437 | 2,481 | 2,423 | 2,448 | -12 | -0.5% | 101,400 |
| 2024/10/15 | 2,475 | 2,480 | 2,446 | 2,460 | +6 | +0.2% | 93,500 |
| 2024/10/11 | 2,442 | 2,459 | 2,434 | 2,454 | +5 | +0.2% | 77,800 |
| 2024/10/10 | 2,481 | 2,483 | 2,430 | 2,449 | -29 | -1.2% | 106,500 |
| 2024/10/09 | 2,490 | 2,492 | 2,459 | 2,478 | +3 | +0.1% | 73,900 |
| 2024/10/08 | 2,432 | 2,508 | 2,429 | 2,475 | +31 | +1.3% | 157,100 |
| 2024/10/07 | 2,431 | 2,448 | 2,406 | 2,444 | +38 | +1.6% | 130,800 |
| 2024/10/04 | 2,416 | 2,418 | 2,368 | 2,406 | +5 | +0.2% | 146,100 |
| 2024/10/03 | 2,445 | 2,455 | 2,396 | 2,401 | -9 | -0.4% | 150,400 |
| 2024/10/02 | 2,430 | 2,444 | 2,395 | 2,410 | -30 | -1.2% | 125,900 |
| 2024/10/01 | 2,399 | 2,463 | 2,395 | 2,440 | +41 | +1.7% | 163,800 |
| 2024/09/30 | 2,356 | 2,430 | 2,349 | 2,399 | -7 | -0.3% | 257,000 |
| 2024/09/27 | 2,345 | 2,416 | 2,314 | 2,406 | +128 | +5.6% | 479,200 |
| 2024/09/26 | 2,238 | 2,294 | 2,228 | 2,278 | +75 | +3.4% | 174,000 |
| 2024/09/25 | 2,245 | 2,245 | 2,203 | 2,203 | -27 | -1.2% | 96,400 |
| 2024/09/24 | 2,247 | 2,248 | 2,215 | 2,230 | +16 | +0.7% | 97,400 |
| 2024/09/20 | 2,253 | 2,260 | 2,184 | 2,214 | -28 | -1.2% | 242,900 |
| 2024/09/19 | 2,256 | 2,274 | 2,227 | 2,242 | +7 | +0.3% | 88,400 |
101～
150
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
