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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 1,334 | 1,334 | 1,308 | 1,311 | +3 | +0.2% | 19,000 |
| 2017/06/13 | 1,333 | 1,333 | 1,288 | 1,308 | -31 | -2.3% | 39,700 |
| 2017/06/12 | 1,362 | 1,363 | 1,333 | 1,339 | -25 | -1.8% | 25,400 |
| 2017/06/09 | 1,375 | 1,400 | 1,361 | 1,364 | -13 | -0.9% | 16,200 |
| 2017/06/08 | 1,396 | 1,400 | 1,372 | 1,377 | -18 | -1.3% | 21,400 |
| 2017/06/07 | 1,406 | 1,406 | 1,377 | 1,395 | -21 | -1.5% | 35,200 |
| 2017/06/06 | 1,440 | 1,442 | 1,411 | 1,416 | -18 | -1.3% | 31,300 |
| 2017/06/05 | 1,468 | 1,499 | 1,430 | 1,434 | -38 | -2.6% | 53,600 |
| 2017/06/02 | 1,469 | 1,488 | 1,468 | 1,472 | -8 | -0.5% | 22,100 |
| 2017/06/01 | 1,498 | 1,507 | 1,479 | 1,480 | -20 | -1.3% | 38,700 |
| 2017/05/31 | 1,534 | 1,560 | 1,490 | 1,500 | -40 | -2.6% | 69,800 |
| 2017/05/30 | 1,541 | 1,587 | 1,485 | 1,540 | +28 | +1.9% | 254,600 |
| 2017/05/29 | 1,492 | 1,530 | 1,485 | 1,512 | -33 | -2.1% | 70,700 |
| 2017/05/26 | 1,544 | 1,557 | 1,540 | 1,545 | +2 | +0.1% | 52,900 |
| 2017/05/25 | 1,541 | 1,568 | 1,538 | 1,543 | +4 | +0.3% | 44,500 |
| 2017/05/24 | 1,540 | 1,554 | 1,539 | 1,539 | -1 | -0.1% | 31,500 |
| 2017/05/23 | 1,540 | 1,544 | 1,532 | 1,540 | +9 | +0.6% | 20,100 |
| 2017/05/22 | 1,487 | 1,540 | 1,487 | 1,531 | +51 | +3.4% | 34,100 |
| 2017/05/19 | 1,505 | 1,522 | 1,475 | 1,480 | -15 | -1% | 41,100 |
| 2017/05/18 | 1,495 | 1,525 | 1,466 | 1,495 | -40 | -2.6% | 47,600 |
| 2017/05/17 | 1,500 | 1,535 | 1,498 | 1,535 | +43 | +2.9% | 44,100 |
| 2017/05/16 | 1,491 | 1,498 | 1,461 | 1,492 | +16 | +1.1% | 33,300 |
| 2017/05/15 | 1,441 | 1,484 | 1,428 | 1,476 | +11 | +0.8% | 46,900 |
| 2017/05/12 | 1,500 | 1,509 | 1,445 | 1,465 | -51 | -3.4% | 65,500 |
| 2017/05/11 | 1,535 | 1,536 | 1,490 | 1,516 | -20 | -1.3% | 48,100 |
| 2017/05/10 | 1,552 | 1,558 | 1,536 | 1,536 | -16 | -1% | 23,200 |
| 2017/05/09 | 1,543 | 1,560 | 1,531 | 1,552 | +9 | +0.6% | 27,400 |
| 2017/05/08 | 1,582 | 1,582 | 1,543 | 1,543 | -10 | -0.6% | 45,900 |
| 2017/05/02 | 1,587 | 1,592 | 1,550 | 1,553 | -39 | -2.4% | 48,200 |
| 2017/05/01 | 1,545 | 1,592 | 1,534 | 1,592 | +59 | +3.8% | 61,900 |
| 2017/04/28 | 1,532 | 1,547 | 1,516 | 1,533 | -27 | -1.7% | 35,400 |
| 2017/04/27 | 1,511 | 1,560 | 1,511 | 1,560 | +43 | +2.8% | 58,800 |
| 2017/04/26 | 1,549 | 1,549 | 1,516 | 1,517 | -3 | -0.2% | 31,000 |
| 2017/04/25 | 1,493 | 1,536 | 1,490 | 1,520 | +20 | +1.3% | 38,900 |
| 2017/04/24 | 1,545 | 1,550 | 1,492 | 1,500 | -61 | -3.9% | 73,800 |
| 2017/04/21 | 1,538 | 1,570 | 1,510 | 1,561 | +111 | +7.7% | 200,000 |
| 2017/04/20 | 1,445 | 1,453 | 1,412 | 1,450 | ±0 | ±0% | 23,200 |
| 2017/04/19 | 1,454 | 1,465 | 1,440 | 1,450 | -15 | -1% | 15,700 |
| 2017/04/18 | 1,449 | 1,476 | 1,440 | 1,465 | +43 | +3% | 53,100 |
| 2017/04/17 | 1,318 | 1,429 | 1,318 | 1,422 | +77 | +5.7% | 47,700 |
| 2017/04/14 | 1,345 | 1,431 | 1,328 | 1,345 | -1 | -0.1% | 75,800 |
| 2017/04/13 | 1,320 | 1,353 | 1,275 | 1,346 | +71 | +5.6% | 74,500 |
| 2017/04/12 | 1,300 | 1,315 | 1,253 | 1,275 | -43 | -3.3% | 52,200 |
| 2017/04/11 | 1,354 | 1,354 | 1,313 | 1,318 | -39 | -2.9% | 48,300 |
| 2017/04/10 | 1,291 | 1,382 | 1,291 | 1,357 | +80 | +6.3% | 65,200 |
| 2017/04/07 | 1,271 | 1,295 | 1,215 | 1,277 | +35 | +2.8% | 56,700 |
| 2017/04/06 | 1,280 | 1,297 | 1,198 | 1,242 | -38 | -3% | 71,200 |
| 2017/04/05 | 1,281 | 1,341 | 1,263 | 1,280 | ±0 | ±0% | 70,400 |
| 2017/04/04 | 1,407 | 1,424 | 1,242 | 1,280 | -182 | -12.4% | 258,800 |
| 2017/04/03 | 1,536 | 1,544 | 1,460 | 1,462 | -88 | -5.7% | 100,100 |
2001～
2050
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 | 172,300円 | +12.9% | +10.7% | 1.63% | 15.64倍 | 2.31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 | 148,900円 | +118.3% | - | 0.00% | - | 22.56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 | 405,000円 | +12.9% | +19.0% | 0.99% | 17.16倍 | 2.52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 | 129,500円 | +23.8% | +4.3% | 1.93% | 16.05倍 | 3.11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 | 100,000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 |
市場注目の銘柄
チャート関連のコラム
