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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,022 | 1,024 | 1,000 | 1,000 | -22 | -2.2% | 3,800 |
| 2022/03/02 | 1,027 | 1,027 | 1,013 | 1,022 | +5 | +0.5% | 1,800 |
| 2022/03/01 | 1,020 | 1,027 | 1,017 | 1,017 | -3 | -0.3% | 2,900 |
| 2022/02/28 | 1,020 | 1,023 | 1,015 | 1,020 | -5 | -0.5% | 6,300 |
| 2022/02/25 | 1,004 | 1,025 | 1,004 | 1,025 | +25 | +2.5% | 8,600 |
| 2022/02/24 | 1,008 | 1,008 | 1,000 | 1,000 | -5 | -0.5% | 2,100 |
| 2022/02/22 | 1,010 | 1,010 | 1,005 | 1,005 | -5 | -0.5% | 1,200 |
| 2022/02/21 | 1,012 | 1,012 | 1,005 | 1,010 | -2 | -0.2% | 1,600 |
| 2022/02/18 | 1,004 | 1,012 | 1,000 | 1,012 | +1 | +0.1% | 1,700 |
| 2022/02/17 | 1,008 | 1,026 | 995 | 1,011 | +3 | +0.3% | 3,700 |
| 2022/02/16 | 1,009 | 1,021 | 1,005 | 1,008 | +2 | +0.2% | 3,700 |
| 2022/02/15 | 1,010 | 1,028 | 1,006 | 1,006 | -10 | -1% | 3,200 |
| 2022/02/14 | 1,010 | 1,018 | 1,006 | 1,016 | +3 | +0.3% | 4,300 |
| 2022/02/10 | 991 | 1,013 | 990 | 1,013 | +21 | +2.1% | 11,600 |
| 2022/02/09 | 983 | 995 | 982 | 992 | +9 | +0.9% | 3,600 |
| 2022/02/08 | 979 | 988 | 976 | 983 | +14 | +1.4% | 2,500 |
| 2022/02/07 | 993 | 995 | 969 | 969 | -12 | -1.2% | 3,800 |
| 2022/02/04 | 972 | 981 | 966 | 981 | +13 | +1.3% | 3,700 |
| 2022/02/03 | 980 | 980 | 968 | 968 | -2 | -0.2% | 1,900 |
| 2022/02/02 | 976 | 976 | 962 | 970 | +8 | +0.8% | 3,400 |
| 2022/02/01 | 961 | 978 | 955 | 962 | +2 | +0.2% | 7,400 |
| 2022/01/31 | 986 | 990 | 960 | 960 | -26 | -2.6% | 14,300 |
| 2022/01/28 | 966 | 1,009 | 966 | 986 | +20 | +2.1% | 32,900 |
| 2022/01/27 | 993 | 993 | 966 | 966 | -20 | -2% | 4,200 |
| 2022/01/26 | 970 | 990 | 965 | 986 | +10 | +1% | 5,000 |
| 2022/01/25 | 970 | 980 | 967 | 976 | +9 | +0.9% | 11,900 |
| 2022/01/24 | 957 | 970 | 956 | 967 | -1 | -0.1% | 8,600 |
| 2022/01/21 | 962 | 969 | 962 | 968 | +6 | +0.6% | 2,300 |
| 2022/01/20 | 968 | 982 | 961 | 962 | -2 | -0.2% | 12,200 |
| 2022/01/19 | 980 | 984 | 964 | 964 | -22 | -2.2% | 9,100 |
| 2022/01/18 | 989 | 995 | 981 | 986 | -3 | -0.3% | 2,600 |
| 2022/01/17 | 989 | 989 | 981 | 989 | -6 | -0.6% | 4,300 |
| 2022/01/14 | 999 | 1,000 | 982 | 995 | -2 | -0.2% | 5,000 |
| 2022/01/13 | 1,001 | 1,015 | 994 | 997 | -25 | -2.4% | 3,700 |
| 2022/01/12 | 999 | 1,022 | 999 | 1,022 | +23 | +2.3% | 6,900 |
| 2022/01/11 | 1,000 | 1,003 | 992 | 999 | -8 | -0.8% | 5,000 |
| 2022/01/07 | 992 | 1,014 | 990 | 1,007 | +16 | +1.6% | 14,600 |
| 2022/01/06 | 1,028 | 1,028 | 991 | 991 | -46 | -4.4% | 8,400 |
| 2022/01/05 | 1,050 | 1,051 | 1,031 | 1,037 | -15 | -1.4% | 6,300 |
| 2022/01/04 | 1,058 | 1,058 | 1,041 | 1,052 | -6 | -0.6% | 5,700 |
| 2021/12/30 | 1,025 | 1,069 | 1,017 | 1,058 | +48 | +4.8% | 13,100 |
| 2021/12/29 | 1,005 | 1,017 | 1,002 | 1,010 | +5 | +0.5% | 10,800 |
| 2021/12/28 | 998 | 1,005 | 986 | 1,005 | +16 | +1.6% | 24,400 |
| 2021/12/27 | 992 | 1,000 | 989 | 989 | -5 | -0.5% | 4,700 |
| 2021/12/24 | 1,000 | 1,004 | 990 | 994 | -9 | -0.9% | 3,100 |
| 2021/12/23 | 1,004 | 1,004 | 998 | 1,003 | -1 | -0.1% | 2,900 |
| 2021/12/22 | 1,004 | 1,018 | 1,003 | 1,004 | -4 | -0.4% | 3,800 |
| 2021/12/21 | 1,003 | 1,011 | 995 | 1,008 | +5 | +0.5% | 5,400 |
| 2021/12/20 | 1,009 | 1,010 | 1,003 | 1,003 | -7 | -0.7% | 2,300 |
| 2021/12/17 | 994 | 1,010 | 989 | 1,010 | +21 | +2.1% | 8,600 |
851～
900
件表示中 / 2523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 | 168,900円 | +12.9% | +10.7% | 1.66% | 15.33倍 | 2.26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 |
| 売れるネＧ | 148,700円 | +118.3% | - | 0.00% | - | 22.53倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| 動物高医 | 393,000円 | +12.9% | +19.0% | 1.02% | 16.65倍 | 2.45倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| 日ホスピス | 127,800円 | +23.8% | +4.3% | 1.96% | 15.84倍 | 3.07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 |
| ライドオンＥＸ | 100,200円 | +0.2% | +11.5% | 1.50% | 22.89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 |
市場注目の銘柄
チャート関連のコラム
