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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,008.3 | 1,010 | 995.3 | 1,001.7 | -6.7 | -0.7% | 317,400 |
| 2025/01/20 | 1,021.7 | 1,023.3 | 1,005 | 1,008.3 | -5 | -0.5% | 231,900 |
| 2025/01/17 | 1,001.7 | 1,013.3 | 995.3 | 1,013.3 | +3.3 | +0.3% | 367,200 |
| 2025/01/16 | 1,008.3 | 1,018.3 | 999.7 | 1,010 | +3.3 | +0.3% | 360,300 |
| 2025/01/15 | 1,000 | 1,008.3 | 989.7 | 1,006.7 | ±0 | ±0% | 429,300 |
| 2025/01/14 | 1,001.7 | 1,008.3 | 990 | 1,006.7 | -15 | -1.5% | 576,300 |
| 2025/01/10 | 1,013.3 | 1,023.3 | 1,005 | 1,021.7 | +3.3 | +0.3% | 377,700 |
| 2025/01/09 | 1,025 | 1,028.3 | 1,010 | 1,018.3 | -11.7 | -1.1% | 459,300 |
| 2025/01/08 | 1,030 | 1,033.3 | 1,020 | 1,030 | -10 | -1% | 338,100 |
| 2025/01/07 | 1,048.3 | 1,055 | 1,036.7 | 1,040 | -3.3 | -0.3% | 466,800 |
| 2025/01/06 | 1,063.3 | 1,070 | 1,041.7 | 1,043.3 | -11.7 | -1.1% | 498,300 |
| 2024/12/30 | 1,065 | 1,066.7 | 1,046.7 | 1,055 | -8.3 | -0.8% | 286,200 |
| 2024/12/27 | 1,073.3 | 1,073.3 | 1,055 | 1,063.3 | +8.3 | +0.8% | 308,400 |
| 2024/12/26 | 1,056.7 | 1,061.7 | 1,045 | 1,055 | +1.7 | +0.2% | 301,500 |
| 2024/12/25 | 1,053.3 | 1,055 | 1,038.3 | 1,053.3 | +6.7 | +0.6% | 519,300 |
| 2024/12/24 | 1,075 | 1,076.7 | 1,006.7 | 1,046.7 | -35 | -3.2% | 1,274,100 |
| 2024/12/23 | 1,070 | 1,086.7 | 1,065 | 1,081.7 | +18.3 | +1.7% | 450,300 |
| 2024/12/20 | 1,075 | 1,075 | 1,056.7 | 1,063.3 | -6.7 | -0.6% | 534,000 |
| 2024/12/19 | 1,035 | 1,075 | 1,033.3 | 1,070 | +20 | +1.9% | 530,400 |
| 2024/12/18 | 1,066.7 | 1,073.3 | 1,046.7 | 1,050 | -8.3 | -0.8% | 480,900 |
| 2024/12/17 | 1,053.3 | 1,060 | 1,043.3 | 1,058.3 | +11.7 | +1.1% | 651,300 |
| 2024/12/16 | 1,043.3 | 1,053.3 | 1,035 | 1,046.7 | +6.7 | +0.6% | 413,700 |
| 2024/12/13 | 1,033.3 | 1,046.7 | 1,026.7 | 1,040 | +5 | +0.5% | 395,400 |
| 2024/12/12 | 1,030 | 1,048.3 | 1,025 | 1,035 | +3.3 | +0.3% | 732,300 |
| 2024/12/11 | 981.7 | 1,036.7 | 980.7 | 1,031.7 | +60 | +6.2% | 1,040,700 |
| 2024/12/10 | 978.3 | 978.3 | 954.7 | 971.7 | +3 | +0.3% | 667,500 |
| 2024/12/09 | 967.3 | 983 | 966 | 968.7 | -1 | -0.1% | 397,200 |
| 2024/12/06 | 966.3 | 969.7 | 955.3 | 969.7 | +3.3 | +0.3% | 359,700 |
| 2024/12/05 | 953.7 | 971.3 | 953.7 | 966.3 | +12.7 | +1.3% | 537,900 |
| 2024/12/04 | 956.7 | 963.3 | 949 | 953.7 | -10 | -1% | 527,400 |
| 2024/12/03 | 945 | 973 | 944.7 | 963.7 | +18.3 | +1.9% | 729,600 |
| 2024/12/02 | 960 | 963.3 | 943 | 945.3 | -22 | -2.3% | 474,900 |
| 2024/11/29 | 973.3 | 982.7 | 967.3 | 967.3 | -3.3 | -0.3% | 354,900 |
| 2024/11/28 | 957 | 973 | 954.3 | 970.7 | +9.3 | +1% | 377,100 |
| 2024/11/27 | 965.7 | 970.3 | 947.3 | 961.3 | +4.7 | +0.5% | 473,100 |
| 2024/11/26 | 985 | 988 | 950.7 | 956.7 | -37.3 | -3.8% | 803,400 |
| 2024/11/25 | 992.7 | 997 | 986.7 | 994 | +9 | +0.9% | 407,100 |
| 2024/11/22 | 990.3 | 994.3 | 982.7 | 985 | -1.3 | -0.1% | 355,200 |
| 2024/11/21 | 993.7 | 996.3 | 975.7 | 986.3 | -10.7 | -1.1% | 402,000 |
| 2024/11/20 | 995.7 | 1,010 | 987.7 | 997 | +1 | +0.1% | 404,700 |
| 2024/11/19 | 983 | 999 | 977.3 | 996 | +18.7 | +1.9% | 629,700 |
| 2024/11/18 | 964 | 981.7 | 963.7 | 977.3 | -0.3 | ±0% | 524,100 |
| 2024/11/15 | 981 | 984.7 | 967.3 | 977.7 | -15.3 | -1.5% | 663,600 |
| 2024/11/14 | 972 | 998.7 | 972 | 993 | +22.7 | +2.3% | 545,100 |
| 2024/11/13 | 979.7 | 987 | 957.3 | 970.3 | -15.7 | -1.6% | 569,100 |
| 2024/11/12 | 978 | 991.7 | 963.3 | 986 | +24.7 | +2.6% | 1,340,700 |
| 2024/11/11 | 842.7 | 982.7 | 825.7 | 961.3 | +127 | +15.2% | 3,249,900 |
| 2024/11/08 | 818.3 | 834.3 | 813.7 | 834.3 | +20.3 | +2.5% | 424,800 |
| 2024/11/07 | 809.7 | 819.7 | 802.3 | 814 | +10.3 | +1.3% | 420,600 |
| 2024/11/06 | 799.3 | 809.7 | 792 | 803.7 | +4.3 | +0.5% | 311,700 |
351～
400
件表示中 / 3973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 | 305,000円 | +2.1% | +2.4% | 2.13% | 18.41倍 | 3.84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 | 276,700円 | -4.8% | +3.4% | 2.89% | 15.84倍 | 1.64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 | 163,150円 | +16.6% | -9.1% | 3.68% | 13.80倍 | 1.24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 | 171,400円 | +3.0% | +1.5% | 3.03% | 13.31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 | 292,400円 | +3.4% | +2.0% | 2.91% | 13.86倍 | 2.90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
