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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 3,800 | 3,820 | 3,770 | 3,785 | +15 | +0.4% | 124,600 |
| 2025/05/23 | 3,685 | 3,805 | 3,665 | 3,770 | +105 | +2.9% | 209,100 |
| 2025/05/22 | 3,685 | 3,710 | 3,660 | 3,665 | -20 | -0.5% | 119,400 |
| 2025/05/21 | 3,725 | 3,725 | 3,660 | 3,685 | -10 | -0.3% | 129,800 |
| 2025/05/20 | 3,725 | 3,740 | 3,680 | 3,695 | -45 | -1.2% | 130,500 |
| 2025/05/19 | 3,680 | 3,740 | 3,665 | 3,740 | +45 | +1.2% | 164,900 |
| 2025/05/16 | 3,715 | 3,715 | 3,645 | 3,695 | -10 | -0.3% | 201,600 |
| 2025/05/15 | 3,695 | 3,715 | 3,625 | 3,705 | -15 | -0.4% | 236,000 |
| 2025/05/14 | 3,765 | 3,845 | 3,695 | 3,720 | -45 | -1.2% | 304,400 |
| 2025/05/13 | 3,835 | 3,855 | 3,720 | 3,765 | -50 | -1.3% | 345,700 |
| 2025/05/12 | 3,810 | 3,850 | 3,765 | 3,815 | -20 | -0.5% | 206,200 |
| 2025/05/09 | 3,710 | 3,845 | 3,690 | 3,835 | +115 | +3.1% | 283,700 |
| 2025/05/08 | 3,700 | 3,730 | 3,660 | 3,720 | ±0 | ±0% | 183,300 |
| 2025/05/07 | 3,645 | 3,740 | 3,610 | 3,720 | +100 | +2.8% | 247,000 |
| 2025/05/02 | 3,580 | 3,655 | 3,545 | 3,620 | +35 | +1% | 219,500 |
| 2025/05/01 | 3,605 | 3,610 | 3,570 | 3,585 | -60 | -1.6% | 157,900 |
| 2025/04/30 | 3,550 | 3,705 | 3,550 | 3,645 | +110 | +3.1% | 389,300 |
| 2025/04/28 | 3,460 | 3,590 | 3,450 | 3,535 | +115 | +3.4% | 249,800 |
| 2025/04/25 | 3,385 | 3,500 | 3,370 | 3,420 | +65 | +1.9% | 201,900 |
| 2025/04/24 | 3,380 | 3,415 | 3,345 | 3,355 | -30 | -0.9% | 122,400 |
| 2025/04/23 | 3,360 | 3,410 | 3,335 | 3,385 | +60 | +1.8% | 199,400 |
| 2025/04/22 | 3,295 | 3,345 | 3,295 | 3,325 | -15 | -0.4% | 104,100 |
| 2025/04/21 | 3,300 | 3,340 | 3,295 | 3,340 | -30 | -0.9% | 86,900 |
| 2025/04/18 | 3,280 | 3,370 | 3,275 | 3,370 | +95 | +2.9% | 115,900 |
| 2025/04/17 | 3,250 | 3,275 | 3,210 | 3,275 | ±0 | ±0% | 102,500 |
| 2025/04/16 | 3,285 | 3,320 | 3,250 | 3,275 | +15 | +0.5% | 129,900 |
| 2025/04/15 | 3,295 | 3,315 | 3,255 | 3,260 | ±0 | ±0% | 85,800 |
| 2025/04/14 | 3,250 | 3,300 | 3,250 | 3,260 | +10 | +0.3% | 110,400 |
| 2025/04/11 | 3,200 | 3,265 | 3,150 | 3,250 | -15 | -0.5% | 156,800 |
| 2025/04/10 | 3,265 | 3,285 | 3,185 | 3,265 | +235 | +7.8% | 260,200 |
| 2025/04/09 | 3,020 | 3,065 | 2,980 | 3,030 | -50 | -1.6% | 187,400 |
| 2025/04/08 | 3,050 | 3,090 | 3,040 | 3,080 | +184 | +6.4% | 202,400 |
| 2025/04/07 | 2,821 | 2,963 | 2,805 | 2,896 | -189 | -6.1% | 292,400 |
| 2025/04/04 | 3,150 | 3,165 | 3,020 | 3,085 | -125 | -3.9% | 320,100 |
| 2025/04/03 | 3,155 | 3,220 | 3,150 | 3,210 | -105 | -3.2% | 223,800 |
| 2025/04/02 | 3,370 | 3,375 | 3,295 | 3,315 | -90 | -2.6% | 147,100 |
| 2025/04/01 | 3,415 | 3,435 | 3,365 | 3,405 | +30 | +0.9% | 135,700 |
| 2025/03/31 | 3,360 | 3,400 | 3,325 | 3,375 | -55 | -1.6% | 217,300 |
| 2025/03/28 | 3,425 | 3,465 | 3,405 | 3,430 | -80 | -2.3% | 179,800 |
| 2025/03/27 | 3,500 | 3,545 | 3,480 | 3,510 | -55 | -1.5% | 310,400 |
| 2025/03/26 | 3,480 | 3,575 | 3,420 | 3,565 | +225 | +6.7% | 486,100 |
| 2025/03/25 | 3,355 | 3,370 | 3,320 | 3,340 | +35 | +1.1% | 150,700 |
| 2025/03/24 | 3,400 | 3,415 | 3,305 | 3,305 | -95 | -2.8% | 255,500 |
| 2025/03/21 | 3,390 | 3,550 | 3,385 | 3,400 | +60 | +1.8% | 476,900 |
| 2025/03/19 | 3,320 | 3,375 | 3,315 | 3,340 | +25 | +0.8% | 165,500 |
| 2025/03/18 | 3,305 | 3,325 | 3,290 | 3,315 | +10 | +0.3% | 146,900 |
| 2025/03/17 | 3,280 | 3,330 | 3,270 | 3,305 | +80 | +2.5% | 125,400 |
| 2025/03/14 | 3,175 | 3,255 | 3,170 | 3,225 | +25 | +0.8% | 183,900 |
| 2025/03/13 | 3,200 | 3,210 | 3,170 | 3,200 | ±0 | ±0% | 186,900 |
| 2025/03/12 | 3,150 | 3,200 | 3,140 | 3,200 | +60 | +1.9% | 224,400 |
151～
200
件表示中 / 3856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 | 610,000円 | -1.2% | +21.4% | 2.70% | 14.19倍 | 2.88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 | 969,000円 | +7.1% | +17.9% | 0.80% | 22.73倍 | 2.86倍 |
|
住友電工系。ビル、工場などの電気工事が主体。大和ハウスがＴＯＢ、完全子会社化を企画 |
| ミライト・ワン | 362,900円 | +7.2% | +23.8% | 2.34% | 15.32倍 | 1.24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 |
| ショーボンド | 134,950円 | +4.7% | +4.1% | 3.37% | 17.98倍 | 2.62倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| 熊谷組 | 162,600円 | -1.1% | +59.6% | 2.46% | 18.14倍 | 1.52倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
