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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,132 | 1,176 | 1,132 | 1,170 | +22 | +1.9% | 144,500 |
| 2018/02/19 | 1,119 | 1,151 | 1,118 | 1,148 | +47 | +4.3% | 98,800 |
| 2018/02/16 | 1,100 | 1,116 | 1,088 | 1,101 | -7 | -0.6% | 227,300 |
| 2018/02/15 | 1,116 | 1,136 | 1,107 | 1,108 | +5 | +0.5% | 196,000 |
| 2018/02/14 | 1,091 | 1,116 | 1,087 | 1,103 | +43 | +4.1% | 354,100 |
| 2018/02/13 | 1,115 | 1,115 | 1,050 | 1,060 | -80 | -7% | 323,700 |
| 2018/02/09 | 1,145 | 1,158 | 1,119 | 1,140 | -11 | -1% | 143,500 |
| 2018/02/08 | 1,157 | 1,170 | 1,151 | 1,151 | +2 | +0.2% | 121,500 |
| 2018/02/07 | 1,188 | 1,200 | 1,147 | 1,149 | +3 | +0.3% | 131,500 |
| 2018/02/06 | 1,210 | 1,218 | 1,123 | 1,146 | -89 | -7.2% | 161,900 |
| 2018/02/05 | 1,235 | 1,244 | 1,219 | 1,235 | -8 | -0.6% | 175,000 |
| 2018/02/02 | 1,233 | 1,248 | 1,233 | 1,243 | -12 | -1% | 55,100 |
| 2018/02/01 | 1,236 | 1,255 | 1,231 | 1,255 | +25 | +2% | 81,100 |
| 2018/01/31 | 1,251 | 1,254 | 1,230 | 1,230 | -28 | -2.2% | 101,800 |
| 2018/01/30 | 1,275 | 1,276 | 1,256 | 1,258 | -19 | -1.5% | 126,700 |
| 2018/01/29 | 1,276 | 1,291 | 1,269 | 1,277 | +4 | +0.3% | 165,900 |
| 2018/01/26 | 1,270 | 1,280 | 1,267 | 1,273 | +7 | +0.6% | 86,000 |
| 2018/01/25 | 1,272 | 1,274 | 1,262 | 1,266 | -4 | -0.3% | 102,900 |
| 2018/01/24 | 1,278 | 1,278 | 1,264 | 1,270 | -16 | -1.2% | 121,800 |
| 2018/01/23 | 1,299 | 1,302 | 1,281 | 1,286 | +8 | +0.6% | 100,300 |
| 2018/01/22 | 1,286 | 1,287 | 1,271 | 1,278 | -7 | -0.5% | 88,600 |
| 2018/01/19 | 1,268 | 1,290 | 1,268 | 1,285 | +20 | +1.6% | 96,300 |
| 2018/01/18 | 1,277 | 1,288 | 1,265 | 1,265 | -12 | -0.9% | 126,000 |
| 2018/01/17 | 1,292 | 1,303 | 1,277 | 1,277 | -21 | -1.6% | 91,900 |
| 2018/01/16 | 1,304 | 1,306 | 1,295 | 1,298 | -7 | -0.5% | 89,500 |
| 2018/01/15 | 1,311 | 1,325 | 1,304 | 1,305 | -6 | -0.5% | 62,000 |
| 2018/01/12 | 1,329 | 1,336 | 1,310 | 1,311 | -25 | -1.9% | 103,900 |
| 2018/01/11 | 1,341 | 1,342 | 1,326 | 1,336 | -9 | -0.7% | 69,200 |
| 2018/01/10 | 1,359 | 1,360 | 1,345 | 1,345 | -14 | -1% | 96,500 |
| 2018/01/09 | 1,363 | 1,365 | 1,348 | 1,359 | -4 | -0.3% | 93,900 |
| 2018/01/05 | 1,371 | 1,375 | 1,356 | 1,363 | -6 | -0.4% | 116,600 |
| 2018/01/04 | 1,376 | 1,376 | 1,355 | 1,369 | -2 | -0.1% | 123,500 |
| 2017/12/29 | 1,376 | 1,377 | 1,364 | 1,371 | ±0 | ±0% | 69,800 |
| 2017/12/28 | 1,387 | 1,387 | 1,369 | 1,371 | -8 | -0.6% | 67,700 |
| 2017/12/27 | 1,364 | 1,388 | 1,361 | 1,379 | +14 | +1% | 85,400 |
| 2017/12/26 | 1,370 | 1,375 | 1,356 | 1,365 | +9 | +0.7% | 100,300 |
| 2017/12/25 | 1,336 | 1,356 | 1,334 | 1,356 | +20 | +1.5% | 102,100 |
| 2017/12/22 | 1,331 | 1,340 | 1,331 | 1,336 | +5 | +0.4% | 69,000 |
| 2017/12/21 | 1,313 | 1,336 | 1,313 | 1,331 | +3 | +0.2% | 77,800 |
| 2017/12/20 | 1,321 | 1,330 | 1,319 | 1,328 | +1 | +0.1% | 62,900 |
| 2017/12/19 | 1,353 | 1,353 | 1,320 | 1,327 | -23 | -1.7% | 116,500 |
| 2017/12/18 | 1,335 | 1,353 | 1,334 | 1,350 | +9 | +0.7% | 100,000 |
| 2017/12/15 | 1,334 | 1,347 | 1,332 | 1,341 | ±0 | ±0% | 132,500 |
| 2017/12/14 | 1,324 | 1,350 | 1,324 | 1,341 | +3 | +0.2% | 142,500 |
| 2017/12/13 | 1,356 | 1,356 | 1,331 | 1,338 | -18 | -1.3% | 102,900 |
| 2017/12/12 | 1,377 | 1,384 | 1,355 | 1,356 | -21 | -1.5% | 74,000 |
| 2017/12/11 | 1,378 | 1,381 | 1,343 | 1,377 | -8 | -0.6% | 204,000 |
| 2017/12/08 | 1,374 | 1,408 | 1,373 | 1,385 | -19 | -1.4% | 227,900 |
| 2017/12/07 | 1,388 | 1,413 | 1,381 | 1,404 | +16 | +1.2% | 185,500 |
| 2017/12/06 | 1,392 | 1,406 | 1,384 | 1,388 | -1 | -0.1% | 124,600 |
1801～
1850
件表示中 / 3735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 | 400,500円 | -1.2% | +8.4% | 4.12% | 10.63倍 | 1.95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 |
| 住電設 | 644,000円 | +3.1% | +0.5% | 2.42% | 17.43倍 | 1.99倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| ミライト・ワン | 250,100円 | +7.2% | +23.8% | 3.40% | 10.66倍 | 0.86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 |
| ダイダン | 440,000円 | -1.0% | +1.4% | 3.75% | 10.72倍 | 1.76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 |
| 西松建 | 480,300円 | +14.5% | +18.7% | 4.58% | 10.77倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
