三機サービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 867 | 897 | 855 | 878 | +4 | +0.5% | 19,000 |
| 2022/10/13 | 880 | 883 | 872 | 874 | -6 | -0.7% | 10,900 |
| 2022/10/12 | 882 | 889 | 876 | 880 | -3 | -0.3% | 6,800 |
| 2022/10/11 | 890 | 902 | 877 | 883 | -5 | -0.6% | 9,800 |
| 2022/10/07 | 887 | 894 | 883 | 888 | -10 | -1.1% | 7,400 |
| 2022/10/06 | 890 | 905 | 886 | 898 | +8 | +0.9% | 9,600 |
| 2022/10/05 | 875 | 892 | 874 | 890 | +15 | +1.7% | 11,900 |
| 2022/10/04 | 864 | 879 | 864 | 875 | +11 | +1.3% | 9,300 |
| 2022/10/03 | 870 | 873 | 864 | 864 | -10 | -1.1% | 2,900 |
| 2022/09/30 | 882 | 882 | 871 | 874 | -5 | -0.6% | 5,000 |
| 2022/09/29 | 871 | 879 | 865 | 879 | +12 | +1.4% | 14,400 |
| 2022/09/28 | 877 | 881 | 862 | 867 | -13 | -1.5% | 7,900 |
| 2022/09/27 | 881 | 889 | 880 | 880 | -5 | -0.6% | 5,500 |
| 2022/09/26 | 900 | 903 | 885 | 885 | -15 | -1.7% | 9,600 |
| 2022/09/22 | 900 | 907 | 898 | 900 | -3 | -0.3% | 7,500 |
| 2022/09/21 | 915 | 923 | 901 | 903 | -14 | -1.5% | 12,200 |
| 2022/09/20 | 931 | 932 | 917 | 917 | -2 | -0.2% | 6,200 |
| 2022/09/16 | 937 | 937 | 919 | 919 | -18 | -1.9% | 19,700 |
| 2022/09/15 | 938 | 943 | 937 | 937 | -1 | -0.1% | 5,700 |
| 2022/09/14 | 939 | 943 | 934 | 938 | -7 | -0.7% | 11,700 |
| 2022/09/13 | 946 | 950 | 945 | 945 | -1 | -0.1% | 6,700 |
| 2022/09/12 | 951 | 955 | 946 | 946 | -5 | -0.5% | 9,800 |
| 2022/09/09 | 954 | 962 | 951 | 951 | -3 | -0.3% | 8,700 |
| 2022/09/08 | 960 | 967 | 954 | 954 | -1 | -0.1% | 6,900 |
| 2022/09/07 | 957 | 967 | 955 | 955 | -11 | -1.1% | 5,700 |
| 2022/09/06 | 957 | 973 | 955 | 966 | +9 | +0.9% | 13,400 |
| 2022/09/05 | 957 | 970 | 957 | 957 | -10 | -1% | 5,300 |
| 2022/09/02 | 976 | 988 | 963 | 967 | -9 | -0.9% | 7,200 |
| 2022/09/01 | 973 | 990 | 973 | 976 | -3 | -0.3% | 6,800 |
| 2022/08/31 | 996 | 996 | 974 | 979 | -7 | -0.7% | 13,800 |
| 2022/08/30 | 966 | 994 | 964 | 986 | +21 | +2.2% | 11,600 |
| 2022/08/29 | 969 | 973 | 961 | 965 | -10 | -1% | 14,300 |
| 2022/08/26 | 988 | 1,001 | 972 | 975 | -12 | -1.2% | 11,800 |
| 2022/08/25 | 991 | 999 | 986 | 987 | -2 | -0.2% | 7,500 |
| 2022/08/24 | 1,000 | 1,000 | 988 | 989 | -7 | -0.7% | 14,900 |
| 2022/08/23 | 992 | 999 | 992 | 996 | +1 | +0.1% | 4,500 |
| 2022/08/22 | 987 | 1,002 | 987 | 995 | +3 | +0.3% | 6,000 |
| 2022/08/19 | 1,005 | 1,005 | 992 | 992 | -14 | -1.4% | 8,200 |
| 2022/08/18 | 1,000 | 1,006 | 985 | 1,006 | +10 | +1% | 9,400 |
| 2022/08/17 | 988 | 1,000 | 988 | 996 | -1 | -0.1% | 4,300 |
| 2022/08/16 | 999 | 1,002 | 991 | 997 | -2 | -0.2% | 5,500 |
| 2022/08/15 | 997 | 1,005 | 990 | 999 | -3 | -0.3% | 9,200 |
| 2022/08/12 | 981 | 1,002 | 969 | 1,002 | +20 | +2% | 16,200 |
| 2022/08/10 | 973 | 992 | 973 | 982 | +3 | +0.3% | 5,700 |
| 2022/08/09 | 974 | 987 | 968 | 979 | ±0 | ±0% | 5,200 |
| 2022/08/08 | 976 | 984 | 972 | 979 | -3 | -0.3% | 3,900 |
| 2022/08/05 | 968 | 990 | 968 | 982 | +5 | +0.5% | 7,000 |
| 2022/08/04 | 960 | 978 | 958 | 977 | +17 | +1.8% | 9,300 |
| 2022/08/03 | 971 | 971 | 955 | 960 | -21 | -2.1% | 17,200 |
| 2022/08/02 | 992 | 992 | 981 | 981 | -11 | -1.1% | 2,900 |
701～
750
件表示中 / 2524件
類似銘柄と比較する
現在ご覧いただいている「三機Ｓ」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Ｓ | 165,200円 | +12.9% | +10.7% | 1.69% | 15.00倍 | 2.21倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| ライドオンＥＸ | 100,000円 | +0.2% | +11.5% | 1.50% | 22.84倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| 日ホスピス | 129,300円 | +23.8% | +4.3% | 1.93% | 16.02倍 | 3.10倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| テアトル | 134,600円 | -1.0% | -81.5% | 0.74% | 15.48倍 | 0.60倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
| ＣＬＨＤ | 92,400円 | +4.5% | +221.4% | 1.73% | 17.79倍 | 1.35倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
市場注目の銘柄
チャート関連のコラム
