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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 1,320 | 1,356.7 | 1,320 | 1,350 | +31.7 | +2.4% | 852,300 |
| 2025/06/16 | 1,315 | 1,326.7 | 1,303.3 | 1,318.3 | +18.3 | +1.4% | 405,900 |
| 2025/06/13 | 1,300 | 1,313.3 | 1,293.3 | 1,300 | -3.3 | -0.3% | 513,300 |
| 2025/06/12 | 1,300 | 1,318.3 | 1,295 | 1,303.3 | +8.3 | +0.6% | 429,300 |
| 2025/06/11 | 1,300 | 1,310 | 1,286.7 | 1,295 | -5 | -0.4% | 465,000 |
| 2025/06/10 | 1,326.7 | 1,330 | 1,300 | 1,300 | -26.7 | -2% | 478,200 |
| 2025/06/09 | 1,310 | 1,331.7 | 1,305 | 1,326.7 | +20 | +1.5% | 474,600 |
| 2025/06/06 | 1,300 | 1,318.3 | 1,298.3 | 1,306.7 | +8.3 | +0.6% | 450,300 |
| 2025/06/05 | 1,293.3 | 1,305 | 1,290 | 1,298.3 | -18.3 | -1.4% | 615,900 |
| 2025/06/04 | 1,305 | 1,330 | 1,305 | 1,316.7 | +35 | +2.7% | 943,800 |
| 2025/06/03 | 1,271.7 | 1,285 | 1,270 | 1,281.7 | +10 | +0.8% | 620,400 |
| 2025/06/02 | 1,265 | 1,281.7 | 1,256.7 | 1,271.7 | +5 | +0.4% | 514,800 |
| 2025/05/30 | 1,256.7 | 1,273.3 | 1,250 | 1,266.7 | ±0 | ±0% | 375,000 |
| 2025/05/29 | 1,253.3 | 1,270 | 1,243.3 | 1,266.7 | +16.7 | +1.3% | 411,900 |
| 2025/05/28 | 1,258.3 | 1,270 | 1,250 | 1,250 | -1.7 | -0.1% | 381,600 |
| 2025/05/27 | 1,268.3 | 1,268.3 | 1,246.7 | 1,251.7 | -10 | -0.8% | 241,200 |
| 2025/05/26 | 1,266.7 | 1,273.3 | 1,256.7 | 1,261.7 | +5 | +0.4% | 373,800 |
| 2025/05/23 | 1,228.3 | 1,268.3 | 1,221.7 | 1,256.7 | +35 | +2.9% | 627,300 |
| 2025/05/22 | 1,228.3 | 1,236.7 | 1,220 | 1,221.7 | -6.7 | -0.5% | 358,200 |
| 2025/05/21 | 1,241.7 | 1,241.7 | 1,220 | 1,228.3 | -3.3 | -0.3% | 389,400 |
| 2025/05/20 | 1,241.7 | 1,246.7 | 1,226.7 | 1,231.7 | -15 | -1.2% | 391,500 |
| 2025/05/19 | 1,226.7 | 1,246.7 | 1,221.7 | 1,246.7 | +15 | +1.2% | 494,700 |
| 2025/05/16 | 1,238.3 | 1,238.3 | 1,215 | 1,231.7 | -3.3 | -0.3% | 604,800 |
| 2025/05/15 | 1,231.7 | 1,238.3 | 1,208.3 | 1,235 | -5 | -0.4% | 708,000 |
| 2025/05/14 | 1,255 | 1,281.7 | 1,231.7 | 1,240 | -15 | -1.2% | 913,200 |
| 2025/05/13 | 1,278.3 | 1,285 | 1,240 | 1,255 | -16.7 | -1.3% | 1,037,100 |
| 2025/05/12 | 1,270 | 1,283.3 | 1,255 | 1,271.7 | -6.7 | -0.5% | 618,600 |
| 2025/05/09 | 1,236.7 | 1,281.7 | 1,230 | 1,278.3 | +38.3 | +3.1% | 851,100 |
| 2025/05/08 | 1,233.3 | 1,243.3 | 1,220 | 1,240 | ±0 | ±0% | 549,900 |
| 2025/05/07 | 1,215 | 1,246.7 | 1,203.3 | 1,240 | +33.3 | +2.8% | 741,000 |
| 2025/05/02 | 1,193.3 | 1,218.3 | 1,181.7 | 1,206.7 | +11.7 | +1% | 658,500 |
| 2025/05/01 | 1,201.7 | 1,203.3 | 1,190 | 1,195 | -20 | -1.6% | 473,700 |
| 2025/04/30 | 1,183.3 | 1,235 | 1,183.3 | 1,215 | +36.7 | +3.1% | 1,167,900 |
| 2025/04/28 | 1,153.3 | 1,196.7 | 1,150 | 1,178.3 | +38.3 | +3.4% | 749,400 |
| 2025/04/25 | 1,128.3 | 1,166.7 | 1,123.3 | 1,140 | +21.7 | +1.9% | 605,700 |
| 2025/04/24 | 1,126.7 | 1,138.3 | 1,115 | 1,118.3 | -10 | -0.9% | 367,200 |
| 2025/04/23 | 1,120 | 1,136.7 | 1,111.7 | 1,128.3 | +20 | +1.8% | 598,200 |
| 2025/04/22 | 1,098.3 | 1,115 | 1,098.3 | 1,108.3 | -5 | -0.4% | 312,300 |
| 2025/04/21 | 1,100 | 1,113.3 | 1,098.3 | 1,113.3 | -10 | -0.9% | 260,700 |
| 2025/04/18 | 1,093.3 | 1,123.3 | 1,091.7 | 1,123.3 | +31.7 | +2.9% | 347,700 |
| 2025/04/17 | 1,083.3 | 1,091.7 | 1,070 | 1,091.7 | ±0 | ±0% | 307,500 |
| 2025/04/16 | 1,095 | 1,106.7 | 1,083.3 | 1,091.7 | +5 | +0.5% | 389,700 |
| 2025/04/15 | 1,098.3 | 1,105 | 1,085 | 1,086.7 | ±0 | ±0% | 257,400 |
| 2025/04/14 | 1,083.3 | 1,100 | 1,083.3 | 1,086.7 | +3.3 | +0.3% | 331,200 |
| 2025/04/11 | 1,066.7 | 1,088.3 | 1,050 | 1,083.3 | -5 | -0.5% | 470,400 |
| 2025/04/10 | 1,088.3 | 1,095 | 1,061.7 | 1,088.3 | +78.3 | +7.8% | 780,600 |
| 2025/04/09 | 1,006.7 | 1,021.7 | 993.3 | 1,010 | -16.7 | -1.6% | 562,200 |
| 2025/04/08 | 1,016.7 | 1,030 | 1,013.3 | 1,026.7 | +61.3 | +6.4% | 607,200 |
| 2025/04/07 | 940.3 | 987.7 | 935 | 965.3 | -63 | -6.1% | 877,200 |
| 2025/04/04 | 1,050 | 1,055 | 1,006.7 | 1,028.3 | -41.7 | -3.9% | 960,300 |
251～
300
件表示中 / 3972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 | 312,000円 | +2.1% | +2.4% | 2.08% | 18.84倍 | 3.93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 |
| エクシオＧ | 274,950円 | -4.8% | +3.4% | 2.91% | 15.74倍 | 1.63倍 |
|
ＮＴＴ工事など電気通信工事大手。インフラ工事やＩＴ関連を開拓中。海外Ｍ＆Ａにも積極的 |
| 戸田建 | 162,400円 | +16.6% | -9.1% | 3.69% | 13.74倍 | 1.23倍 |
|
準大手ゼネコン。病院、学校に強い建築の名門。堅実経営。浮体式風力発電の技術開発に注力 |
| 五洋建 | 171,300円 | +3.0% | +1.5% | 3.04% | 13.30倍 | 2.35倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| ダイダン | 293,700円 | +3.4% | +2.0% | 2.89% | 13.92倍 | 2.91倍 |
|
空調、水道衛生、電気の総合設備大手の老舗。関西発祥で全国展開。シンガポール中心に海外拡大 |
市場注目の銘柄
チャート関連のコラム
