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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,145 | 2,147 | 2,106 | 2,111 | -40 | -1.9% | 63,200 |
| 2024/07/04 | 2,154 | 2,161 | 2,132 | 2,151 | -10 | -0.5% | 97,600 |
| 2024/07/03 | 2,104 | 2,165 | 2,104 | 2,161 | +56 | +2.7% | 95,700 |
| 2024/07/02 | 2,105 | 2,113 | 2,088 | 2,105 | +1 | ±0% | 86,800 |
| 2024/07/01 | 2,127 | 2,127 | 2,102 | 2,104 | -25 | -1.2% | 91,300 |
| 2024/06/28 | 2,120 | 2,133 | 2,117 | 2,129 | ±0 | ±0% | 68,100 |
| 2024/06/27 | 2,096 | 2,134 | 2,094 | 2,129 | +18 | +0.9% | 77,800 |
| 2024/06/26 | 2,120 | 2,125 | 2,101 | 2,111 | -9 | -0.4% | 71,300 |
| 2024/06/25 | 2,099 | 2,126 | 2,088 | 2,120 | +38 | +1.8% | 94,200 |
| 2024/06/24 | 2,066 | 2,100 | 2,065 | 2,082 | +10 | +0.5% | 107,900 |
| 2024/06/21 | 2,103 | 2,119 | 2,065 | 2,072 | -43 | -2% | 209,300 |
| 2024/06/20 | 2,139 | 2,153 | 2,100 | 2,115 | -36 | -1.7% | 78,000 |
| 2024/06/19 | 2,141 | 2,164 | 2,134 | 2,151 | +19 | +0.9% | 115,800 |
| 2024/06/18 | 2,114 | 2,132 | 2,108 | 2,132 | +29 | +1.4% | 90,100 |
| 2024/06/17 | 2,160 | 2,160 | 2,090 | 2,103 | -62 | -2.9% | 133,900 |
| 2024/06/14 | 2,107 | 2,172 | 2,106 | 2,165 | +34 | +1.6% | 140,900 |
| 2024/06/13 | 2,198 | 2,204 | 2,128 | 2,131 | -68 | -3.1% | 109,500 |
| 2024/06/12 | 2,185 | 2,223 | 2,180 | 2,199 | -6 | -0.3% | 77,800 |
| 2024/06/11 | 2,231 | 2,250 | 2,204 | 2,205 | -26 | -1.2% | 113,200 |
| 2024/06/10 | 2,186 | 2,235 | 2,181 | 2,231 | +56 | +2.6% | 83,900 |
| 2024/06/07 | 2,159 | 2,180 | 2,153 | 2,175 | +16 | +0.7% | 56,900 |
| 2024/06/06 | 2,208 | 2,208 | 2,141 | 2,159 | -21 | -1% | 71,500 |
| 2024/06/05 | 2,207 | 2,208 | 2,173 | 2,180 | -49 | -2.2% | 90,800 |
| 2024/06/04 | 2,200 | 2,248 | 2,198 | 2,229 | +18 | +0.8% | 113,800 |
| 2024/06/03 | 2,201 | 2,231 | 2,197 | 2,211 | +11 | +0.5% | 85,200 |
| 2024/05/31 | 2,170 | 2,200 | 2,167 | 2,200 | +47 | +2.2% | 140,600 |
| 2024/05/30 | 2,132 | 2,153 | 2,114 | 2,153 | -2 | -0.1% | 113,400 |
| 2024/05/29 | 2,190 | 2,205 | 2,155 | 2,155 | -41 | -1.9% | 103,400 |
| 2024/05/28 | 2,184 | 2,206 | 2,174 | 2,196 | +16 | +0.7% | 70,100 |
| 2024/05/27 | 2,159 | 2,194 | 2,159 | 2,180 | +26 | +1.2% | 62,400 |
| 2024/05/24 | 2,123 | 2,170 | 2,113 | 2,154 | +6 | +0.3% | 67,200 |
| 2024/05/23 | 2,110 | 2,160 | 2,074 | 2,148 | +38 | +1.8% | 102,600 |
| 2024/05/22 | 2,113 | 2,140 | 2,105 | 2,110 | -3 | -0.1% | 83,500 |
| 2024/05/21 | 2,120 | 2,135 | 2,105 | 2,113 | ±0 | ±0% | 96,000 |
| 2024/05/20 | 2,122 | 2,153 | 2,113 | 2,113 | -22 | -1% | 81,300 |
| 2024/05/17 | 2,126 | 2,150 | 2,118 | 2,135 | -15 | -0.7% | 68,700 |
| 2024/05/16 | 2,154 | 2,154 | 2,115 | 2,150 | +18 | +0.8% | 84,100 |
| 2024/05/15 | 2,147 | 2,147 | 2,106 | 2,132 | -1 | ±0% | 89,300 |
| 2024/05/14 | 2,213 | 2,213 | 2,106 | 2,133 | -105 | -4.7% | 187,200 |
| 2024/05/13 | 2,138 | 2,247 | 2,104 | 2,238 | +1 | ±0% | 175,500 |
| 2024/05/10 | 2,222 | 2,255 | 2,217 | 2,237 | +24 | +1.1% | 177,500 |
| 2024/05/09 | 2,175 | 2,213 | 2,153 | 2,213 | +33 | +1.5% | 75,900 |
| 2024/05/08 | 2,200 | 2,208 | 2,168 | 2,180 | -29 | -1.3% | 73,200 |
| 2024/05/07 | 2,257 | 2,258 | 2,202 | 2,209 | -28 | -1.3% | 78,400 |
| 2024/05/02 | 2,210 | 2,237 | 2,201 | 2,237 | +32 | +1.5% | 64,200 |
| 2024/05/01 | 2,203 | 2,214 | 2,178 | 2,205 | -12 | -0.5% | 59,100 |
| 2024/04/30 | 2,214 | 2,224 | 2,176 | 2,217 | +53 | +2.4% | 167,700 |
| 2024/04/26 | 2,143 | 2,166 | 2,121 | 2,164 | +39 | +1.8% | 106,200 |
| 2024/04/25 | 2,132 | 2,143 | 2,120 | 2,125 | -7 | -0.3% | 72,200 |
| 2024/04/24 | 2,124 | 2,144 | 2,117 | 2,132 | +10 | +0.5% | 62,200 |
201～
250
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
