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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 1,224 | 1,224 | 1,210 | 1,213 | -15 | -1.2% | 15,300 |
| 2017/08/24 | 1,238 | 1,240 | 1,222 | 1,228 | -11 | -0.9% | 10,400 |
| 2017/08/23 | 1,243 | 1,254 | 1,238 | 1,239 | -1 | -0.1% | 8,300 |
| 2017/08/22 | 1,251 | 1,258 | 1,237 | 1,240 | -24 | -1.9% | 10,700 |
| 2017/08/21 | 1,288 | 1,288 | 1,248 | 1,264 | -22 | -1.7% | 14,800 |
| 2017/08/18 | 1,314 | 1,314 | 1,270 | 1,286 | -23 | -1.8% | 20,200 |
| 2017/08/17 | 1,248 | 1,314 | 1,248 | 1,309 | +63 | +5.1% | 28,400 |
| 2017/08/16 | 1,225 | 1,255 | 1,225 | 1,246 | +21 | +1.7% | 11,300 |
| 2017/08/15 | 1,215 | 1,232 | 1,215 | 1,225 | +13 | +1.1% | 11,200 |
| 2017/08/14 | 1,206 | 1,230 | 1,206 | 1,212 | -20 | -1.6% | 25,600 |
| 2017/08/10 | 1,255 | 1,290 | 1,231 | 1,232 | -37 | -2.9% | 24,100 |
| 2017/08/09 | 1,302 | 1,303 | 1,231 | 1,269 | -31 | -2.4% | 32,700 |
| 2017/08/08 | 1,316 | 1,320 | 1,300 | 1,300 | -16 | -1.2% | 12,900 |
| 2017/08/07 | 1,325 | 1,325 | 1,306 | 1,316 | -2 | -0.2% | 10,800 |
| 2017/08/04 | 1,324 | 1,325 | 1,309 | 1,318 | +6 | +0.5% | 5,000 |
| 2017/08/03 | 1,317 | 1,327 | 1,302 | 1,312 | -15 | -1.1% | 7,900 |
| 2017/08/02 | 1,298 | 1,335 | 1,298 | 1,327 | +24 | +1.8% | 17,000 |
| 2017/08/01 | 1,320 | 1,327 | 1,295 | 1,303 | -9 | -0.7% | 30,900 |
| 2017/07/31 | 1,337 | 1,344 | 1,311 | 1,312 | -32 | -2.4% | 26,000 |
| 2017/07/28 | 1,364 | 1,364 | 1,340 | 1,344 | -21 | -1.5% | 25,100 |
| 2017/07/27 | 1,375 | 1,376 | 1,355 | 1,365 | +10 | +0.7% | 15,400 |
| 2017/07/26 | 1,391 | 1,398 | 1,355 | 1,355 | -35 | -2.5% | 31,600 |
| 2017/07/25 | 1,368 | 1,393 | 1,368 | 1,390 | +11 | +0.8% | 15,300 |
| 2017/07/24 | 1,367 | 1,385 | 1,353 | 1,379 | -16 | -1.1% | 24,900 |
| 2017/07/21 | 1,385 | 1,397 | 1,379 | 1,395 | +11 | +0.8% | 8,500 |
| 2017/07/20 | 1,401 | 1,401 | 1,363 | 1,384 | -20 | -1.4% | 16,900 |
| 2017/07/19 | 1,359 | 1,407 | 1,345 | 1,404 | +46 | +3.4% | 31,500 |
| 2017/07/18 | 1,392 | 1,392 | 1,340 | 1,358 | -32 | -2.3% | 41,400 |
| 2017/07/14 | 1,417 | 1,426 | 1,376 | 1,390 | -22 | -1.6% | 36,400 |
| 2017/07/13 | 1,433 | 1,468 | 1,402 | 1,412 | +12 | +0.9% | 122,700 |
| 2017/07/12 | 1,410 | 1,415 | 1,396 | 1,400 | +7 | +0.5% | 49,000 |
| 2017/07/11 | 1,358 | 1,397 | 1,346 | 1,393 | +47 | +3.5% | 34,500 |
| 2017/07/10 | 1,344 | 1,355 | 1,340 | 1,346 | +14 | +1.1% | 13,400 |
| 2017/07/07 | 1,355 | 1,357 | 1,330 | 1,332 | -30 | -2.2% | 34,400 |
| 2017/07/06 | 1,368 | 1,405 | 1,350 | 1,362 | +24 | +1.8% | 105,400 |
| 2017/07/05 | 1,355 | 1,360 | 1,336 | 1,338 | -15 | -1.1% | 14,500 |
| 2017/07/04 | 1,382 | 1,382 | 1,340 | 1,353 | -8 | -0.6% | 20,500 |
| 2017/07/03 | 1,360 | 1,377 | 1,340 | 1,361 | +17 | +1.3% | 33,000 |
| 2017/06/30 | 1,315 | 1,348 | 1,304 | 1,344 | +34 | +2.6% | 27,700 |
| 2017/06/29 | 1,311 | 1,321 | 1,310 | 1,310 | -2 | -0.2% | 14,000 |
| 2017/06/28 | 1,311 | 1,328 | 1,310 | 1,312 | -1 | -0.1% | 14,600 |
| 2017/06/27 | 1,323 | 1,323 | 1,308 | 1,313 | -4 | -0.3% | 14,800 |
| 2017/06/26 | 1,352 | 1,355 | 1,309 | 1,317 | -20 | -1.5% | 21,400 |
| 2017/06/23 | 1,332 | 1,350 | 1,320 | 1,337 | +5 | +0.4% | 20,600 |
| 2017/06/22 | 1,381 | 1,384 | 1,332 | 1,332 | -52 | -3.8% | 33,100 |
| 2017/06/21 | 1,395 | 1,397 | 1,381 | 1,384 | -12 | -0.9% | 15,400 |
| 2017/06/20 | 1,385 | 1,398 | 1,385 | 1,396 | +19 | +1.4% | 21,600 |
| 2017/06/19 | 1,348 | 1,386 | 1,346 | 1,377 | +29 | +2.2% | 23,600 |
| 2017/06/16 | 1,370 | 1,380 | 1,336 | 1,348 | ±0 | ±0% | 31,900 |
| 2017/06/15 | 1,318 | 1,348 | 1,305 | 1,348 | +37 | +2.8% | 22,500 |
1951～
2000
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 | 149,400円 | +118.3% | - | 0.00% | - | 22.63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 | 127,700円 | +23.8% | +4.3% | 1.96% | 15.83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
