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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,261 | 1,265 | 1,252 | 1,259 | ±0 | ±0% | 148,300 |
| 2017/09/20 | 1,245 | 1,264 | 1,245 | 1,259 | +14 | +1.1% | 141,700 |
| 2017/09/19 | 1,248 | 1,248 | 1,233 | 1,245 | +11 | +0.9% | 141,100 |
| 2017/09/15 | 1,228 | 1,236 | 1,221 | 1,234 | +13 | +1.1% | 299,600 |
| 2017/09/14 | 1,233 | 1,233 | 1,214 | 1,221 | -12 | -1% | 151,500 |
| 2017/09/13 | 1,233 | 1,246 | 1,228 | 1,233 | ±0 | ±0% | 132,000 |
| 2017/09/12 | 1,246 | 1,246 | 1,230 | 1,233 | -7 | -0.6% | 102,700 |
| 2017/09/11 | 1,239 | 1,247 | 1,225 | 1,240 | +14 | +1.1% | 101,900 |
| 2017/09/08 | 1,200 | 1,239 | 1,195 | 1,226 | +12 | +1% | 328,100 |
| 2017/09/07 | 1,211 | 1,222 | 1,202 | 1,214 | -2 | -0.2% | 222,400 |
| 2017/09/06 | 1,200 | 1,218 | 1,192 | 1,216 | +14 | +1.2% | 124,700 |
| 2017/09/05 | 1,215 | 1,222 | 1,198 | 1,202 | -6 | -0.5% | 123,600 |
| 2017/09/04 | 1,222 | 1,228 | 1,202 | 1,208 | -17 | -1.4% | 110,000 |
| 2017/09/01 | 1,232 | 1,233 | 1,218 | 1,225 | +6 | +0.5% | 116,900 |
| 2017/08/31 | 1,217 | 1,223 | 1,213 | 1,219 | -6 | -0.5% | 90,200 |
| 2017/08/30 | 1,205 | 1,227 | 1,200 | 1,225 | +33 | +2.8% | 99,100 |
| 2017/08/29 | 1,193 | 1,200 | 1,182 | 1,192 | -1 | -0.1% | 48,800 |
| 2017/08/28 | 1,172 | 1,193 | 1,171 | 1,193 | +23 | +2% | 97,500 |
| 2017/08/25 | 1,183 | 1,185 | 1,161 | 1,170 | -23 | -1.9% | 155,200 |
| 2017/08/24 | 1,178 | 1,204 | 1,173 | 1,193 | +17 | +1.4% | 140,800 |
| 2017/08/23 | 1,180 | 1,180 | 1,168 | 1,176 | +11 | +0.9% | 77,000 |
| 2017/08/22 | 1,178 | 1,178 | 1,157 | 1,165 | +8 | +0.7% | 74,600 |
| 2017/08/21 | 1,162 | 1,164 | 1,144 | 1,157 | +10 | +0.9% | 69,900 |
| 2017/08/18 | 1,150 | 1,156 | 1,139 | 1,147 | -22 | -1.9% | 74,800 |
| 2017/08/17 | 1,177 | 1,177 | 1,164 | 1,169 | -14 | -1.2% | 91,400 |
| 2017/08/16 | 1,178 | 1,216 | 1,178 | 1,183 | +8 | +0.7% | 206,700 |
| 2017/08/15 | 1,140 | 1,183 | 1,134 | 1,175 | +47 | +4.2% | 289,600 |
| 2017/08/14 | 1,137 | 1,143 | 1,101 | 1,128 | -135 | -10.7% | 242,000 |
| 2017/08/10 | 1,277 | 1,288 | 1,241 | 1,263 | +4 | +0.3% | 124,900 |
| 2017/08/09 | 1,272 | 1,272 | 1,250 | 1,259 | -18 | -1.4% | 89,600 |
| 2017/08/08 | 1,279 | 1,283 | 1,268 | 1,277 | -4 | -0.3% | 64,000 |
| 2017/08/07 | 1,285 | 1,293 | 1,277 | 1,281 | +6 | +0.5% | 82,500 |
| 2017/08/04 | 1,264 | 1,277 | 1,261 | 1,275 | +13 | +1% | 154,000 |
| 2017/08/03 | 1,256 | 1,265 | 1,251 | 1,262 | -2 | -0.2% | 62,100 |
| 2017/08/02 | 1,255 | 1,265 | 1,243 | 1,264 | +14 | +1.1% | 36,400 |
| 2017/08/01 | 1,248 | 1,256 | 1,241 | 1,250 | +2 | +0.2% | 73,300 |
| 2017/07/31 | 1,235 | 1,259 | 1,235 | 1,248 | +13 | +1.1% | 76,200 |
| 2017/07/28 | 1,241 | 1,241 | 1,226 | 1,235 | -7 | -0.6% | 61,400 |
| 2017/07/27 | 1,238 | 1,252 | 1,236 | 1,242 | +4 | +0.3% | 87,000 |
| 2017/07/26 | 1,272 | 1,272 | 1,232 | 1,238 | -28 | -2.2% | 77,800 |
| 2017/07/25 | 1,260 | 1,271 | 1,250 | 1,266 | +6 | +0.5% | 138,000 |
| 2017/07/24 | 1,236 | 1,262 | 1,230 | 1,260 | +2 | +0.2% | 99,700 |
| 2017/07/21 | 1,239 | 1,260 | 1,238 | 1,258 | +6 | +0.5% | 67,700 |
| 2017/07/20 | 1,241 | 1,257 | 1,241 | 1,252 | +4 | +0.3% | 54,400 |
| 2017/07/19 | 1,225 | 1,256 | 1,219 | 1,248 | +7 | +0.6% | 75,700 |
| 2017/07/18 | 1,235 | 1,245 | 1,233 | 1,241 | -8 | -0.6% | 66,300 |
| 2017/07/14 | 1,241 | 1,255 | 1,238 | 1,249 | +4 | +0.3% | 89,500 |
| 2017/07/13 | 1,237 | 1,248 | 1,236 | 1,245 | ±0 | ±0% | 103,500 |
| 2017/07/12 | 1,245 | 1,254 | 1,242 | 1,245 | -12 | -1% | 51,400 |
| 2017/07/11 | 1,238 | 1,261 | 1,238 | 1,257 | +18 | +1.5% | 50,700 |
1901～
1950
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
