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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,190 | 1,205 | 1,190 | 1,205 | +19 | +1.6% | 17,400 |
| 2022/05/19 | 1,176 | 1,191 | 1,161 | 1,186 | +10 | +0.9% | 12,500 |
| 2022/05/18 | 1,177 | 1,188 | 1,172 | 1,176 | -1 | -0.1% | 13,400 |
| 2022/05/17 | 1,177 | 1,185 | 1,176 | 1,177 | -6 | -0.5% | 7,000 |
| 2022/05/16 | 1,190 | 1,190 | 1,179 | 1,183 | -2 | -0.2% | 11,000 |
| 2022/05/13 | 1,177 | 1,188 | 1,170 | 1,185 | +14 | +1.2% | 8,400 |
| 2022/05/12 | 1,150 | 1,172 | 1,150 | 1,171 | +18 | +1.6% | 7,600 |
| 2022/05/11 | 1,181 | 1,181 | 1,150 | 1,153 | -29 | -2.5% | 14,400 |
| 2022/05/10 | 1,195 | 1,197 | 1,182 | 1,182 | -21 | -1.7% | 48,200 |
| 2022/05/09 | 1,202 | 1,208 | 1,200 | 1,203 | -12 | -1% | 19,100 |
| 2022/05/06 | 1,190 | 1,220 | 1,180 | 1,215 | +24 | +2% | 27,700 |
| 2022/05/02 | 1,155 | 1,199 | 1,155 | 1,191 | +25 | +2.1% | 18,000 |
| 2022/04/28 | 1,109 | 1,193 | 1,104 | 1,166 | +57 | +5.1% | 43,200 |
| 2022/04/27 | 1,082 | 1,118 | 1,082 | 1,109 | +17 | +1.6% | 13,200 |
| 2022/04/26 | 1,092 | 1,096 | 1,086 | 1,092 | +1 | +0.1% | 19,900 |
| 2022/04/25 | 1,096 | 1,102 | 1,091 | 1,091 | -5 | -0.5% | 4,300 |
| 2022/04/22 | 1,097 | 1,099 | 1,095 | 1,096 | -3 | -0.3% | 10,300 |
| 2022/04/21 | 1,102 | 1,102 | 1,095 | 1,099 | +2 | +0.2% | 4,400 |
| 2022/04/20 | 1,108 | 1,108 | 1,097 | 1,097 | +1 | +0.1% | 9,600 |
| 2022/04/19 | 1,081 | 1,100 | 1,081 | 1,096 | +17 | +1.6% | 20,100 |
| 2022/04/18 | 1,075 | 1,082 | 1,075 | 1,079 | +5 | +0.5% | 2,600 |
| 2022/04/15 | 1,094 | 1,094 | 1,074 | 1,074 | -21 | -1.9% | 7,400 |
| 2022/04/14 | 1,082 | 1,095 | 1,077 | 1,095 | +26 | +2.4% | 4,100 |
| 2022/04/13 | 1,087 | 1,087 | 1,065 | 1,069 | -5 | -0.5% | 4,200 |
| 2022/04/12 | 1,089 | 1,090 | 1,062 | 1,074 | -15 | -1.4% | 2,800 |
| 2022/04/11 | 1,088 | 1,090 | 1,083 | 1,089 | +2 | +0.2% | 4,400 |
| 2022/04/08 | 1,108 | 1,108 | 1,080 | 1,087 | -12 | -1.1% | 30,100 |
| 2022/04/07 | 1,110 | 1,114 | 1,099 | 1,099 | -14 | -1.3% | 5,000 |
| 2022/04/06 | 1,111 | 1,117 | 1,098 | 1,113 | -7 | -0.6% | 3,900 |
| 2022/04/05 | 1,124 | 1,124 | 1,108 | 1,120 | +2 | +0.2% | 7,400 |
| 2022/04/04 | 1,098 | 1,123 | 1,095 | 1,118 | +23 | +2.1% | 11,200 |
| 2022/04/01 | 1,094 | 1,095 | 1,088 | 1,095 | +4 | +0.4% | 23,600 |
| 2022/03/31 | 1,094 | 1,096 | 1,086 | 1,091 | +5 | +0.5% | 8,300 |
| 2022/03/30 | 1,062 | 1,088 | 1,061 | 1,086 | +24 | +2.3% | 6,500 |
| 2022/03/29 | 1,050 | 1,062 | 1,050 | 1,062 | +12 | +1.1% | 3,600 |
| 2022/03/28 | 1,041 | 1,050 | 1,041 | 1,050 | +18 | +1.7% | 5,200 |
| 2022/03/25 | 1,041 | 1,041 | 1,028 | 1,032 | +4 | +0.4% | 11,500 |
| 2022/03/24 | 1,024 | 1,028 | 1,020 | 1,028 | +1 | +0.1% | 3,500 |
| 2022/03/23 | 1,019 | 1,027 | 1,012 | 1,027 | +13 | +1.3% | 4,200 |
| 2022/03/22 | 1,025 | 1,025 | 1,009 | 1,014 | +4 | +0.4% | 12,200 |
| 2022/03/18 | 1,020 | 1,020 | 1,001 | 1,010 | +3 | +0.3% | 8,300 |
| 2022/03/17 | 1,010 | 1,013 | 1,002 | 1,007 | -3 | -0.3% | 5,800 |
| 2022/03/16 | 992 | 1,010 | 992 | 1,010 | +18 | +1.8% | 6,000 |
| 2022/03/15 | 993 | 993 | 987 | 992 | -1 | -0.1% | 1,500 |
| 2022/03/14 | 1,001 | 1,001 | 986 | 993 | -7 | -0.7% | 5,000 |
| 2022/03/11 | 1,000 | 1,009 | 1,000 | 1,000 | ±0 | ±0% | 8,800 |
| 2022/03/10 | 1,000 | 1,000 | 992 | 1,000 | +14 | +1.4% | 7,400 |
| 2022/03/09 | 983 | 999 | 983 | 986 | +4 | +0.4% | 3,400 |
| 2022/03/08 | 1,000 | 1,003 | 977 | 982 | +10 | +1% | 6,400 |
| 2022/03/07 | 979 | 988 | 965 | 972 | -15 | -1.5% | 6,000 |
801～
850
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
