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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 980 | 1,010 | 980 | 999 | +19 | +1.9% | 4,000 |
| 2024/08/09 | 996 | 1,012 | 970 | 980 | +1 | +0.1% | 11,200 |
| 2024/08/08 | 936 | 980 | 936 | 979 | +30 | +3.2% | 22,300 |
| 2024/08/07 | 929 | 961 | 902 | 949 | +20 | +2.2% | 13,400 |
| 2024/08/06 | 888 | 945 | 888 | 929 | +86 | +10.2% | 29,800 |
| 2024/08/05 | 915 | 930 | 825 | 843 | -132 | -13.5% | 67,400 |
| 2024/08/02 | 1,017 | 1,020 | 975 | 975 | -72 | -6.9% | 53,900 |
| 2024/08/01 | 1,130 | 1,132 | 1,025 | 1,047 | -85 | -7.5% | 76,200 |
| 2024/07/31 | 1,125 | 1,139 | 1,107 | 1,132 | +7 | +0.6% | 25,900 |
| 2024/07/30 | 1,180 | 1,180 | 1,125 | 1,125 | -70 | -5.9% | 38,300 |
| 2024/07/29 | 1,168 | 1,195 | 1,150 | 1,195 | +39 | +3.4% | 14,600 |
| 2024/07/26 | 1,143 | 1,159 | 1,135 | 1,156 | +24 | +2.1% | 8,100 |
| 2024/07/25 | 1,105 | 1,142 | 1,102 | 1,132 | +9 | +0.8% | 24,800 |
| 2024/07/24 | 1,153 | 1,157 | 1,119 | 1,123 | -36 | -3.1% | 19,500 |
| 2024/07/23 | 1,167 | 1,173 | 1,148 | 1,159 | -8 | -0.7% | 10,400 |
| 2024/07/22 | 1,185 | 1,189 | 1,147 | 1,167 | -17 | -1.4% | 19,300 |
| 2024/07/19 | 1,194 | 1,207 | 1,180 | 1,184 | -8 | -0.7% | 15,400 |
| 2024/07/18 | 1,162 | 1,193 | 1,162 | 1,192 | +13 | +1.1% | 19,000 |
| 2024/07/17 | 1,160 | 1,187 | 1,160 | 1,179 | +12 | +1% | 23,100 |
| 2024/07/16 | 1,180 | 1,180 | 1,133 | 1,167 | +64 | +5.8% | 95,100 |
| 2024/07/12 | 1,085 | 1,111 | 1,084 | 1,103 | +11 | +1% | 33,000 |
| 2024/07/11 | 1,101 | 1,106 | 1,080 | 1,092 | +4 | +0.4% | 17,500 |
| 2024/07/10 | 1,114 | 1,116 | 1,073 | 1,088 | -28 | -2.5% | 33,200 |
| 2024/07/09 | 1,132 | 1,134 | 1,112 | 1,116 | -24 | -2.1% | 19,100 |
| 2024/07/08 | 1,142 | 1,150 | 1,135 | 1,140 | -11 | -1% | 14,500 |
| 2024/07/05 | 1,148 | 1,158 | 1,145 | 1,151 | +11 | +1% | 11,000 |
| 2024/07/04 | 1,152 | 1,152 | 1,138 | 1,140 | -12 | -1% | 10,000 |
| 2024/07/03 | 1,155 | 1,155 | 1,143 | 1,152 | +2 | +0.2% | 9,600 |
| 2024/07/02 | 1,151 | 1,156 | 1,145 | 1,150 | -10 | -0.9% | 7,600 |
| 2024/07/01 | 1,167 | 1,171 | 1,147 | 1,160 | -12 | -1% | 9,900 |
| 2024/06/28 | 1,175 | 1,175 | 1,156 | 1,172 | +15 | +1.3% | 8,500 |
| 2024/06/27 | 1,150 | 1,170 | 1,149 | 1,157 | +2 | +0.2% | 9,700 |
| 2024/06/26 | 1,154 | 1,155 | 1,147 | 1,155 | +2 | +0.2% | 2,700 |
| 2024/06/25 | 1,147 | 1,153 | 1,137 | 1,153 | +6 | +0.5% | 11,500 |
| 2024/06/24 | 1,136 | 1,150 | 1,135 | 1,147 | +23 | +2% | 11,900 |
| 2024/06/21 | 1,130 | 1,138 | 1,123 | 1,124 | -7 | -0.6% | 8,700 |
| 2024/06/20 | 1,132 | 1,140 | 1,124 | 1,131 | +5 | +0.4% | 3,800 |
| 2024/06/19 | 1,115 | 1,135 | 1,108 | 1,126 | +11 | +1% | 13,500 |
| 2024/06/18 | 1,114 | 1,124 | 1,112 | 1,115 | +3 | +0.3% | 6,500 |
| 2024/06/17 | 1,124 | 1,124 | 1,101 | 1,112 | -12 | -1.1% | 9,100 |
| 2024/06/14 | 1,117 | 1,137 | 1,114 | 1,124 | +6 | +0.5% | 11,600 |
| 2024/06/13 | 1,150 | 1,150 | 1,118 | 1,118 | -35 | -3% | 15,700 |
| 2024/06/12 | 1,158 | 1,160 | 1,149 | 1,153 | +5 | +0.4% | 7,900 |
| 2024/06/11 | 1,164 | 1,164 | 1,146 | 1,148 | -17 | -1.5% | 10,300 |
| 2024/06/10 | 1,148 | 1,165 | 1,140 | 1,165 | +29 | +2.6% | 8,000 |
| 2024/06/07 | 1,134 | 1,149 | 1,134 | 1,136 | +3 | +0.3% | 5,500 |
| 2024/06/06 | 1,162 | 1,169 | 1,130 | 1,133 | -19 | -1.6% | 18,100 |
| 2024/06/05 | 1,147 | 1,169 | 1,145 | 1,152 | +5 | +0.4% | 12,500 |
| 2024/06/04 | 1,158 | 1,158 | 1,140 | 1,147 | -13 | -1.1% | 24,000 |
| 2024/06/03 | 1,180 | 1,180 | 1,160 | 1,160 | -18 | -1.5% | 12,700 |
251～
300
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 | 149,500円 | +118.3% | - | 0.00% | - | 22.65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 | 391,500円 | +12.9% | +19.0% | 1.02% | 16.59倍 | 2.44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 | 130,400円 | +23.8% | +4.3% | 1.92% | 16.16倍 | 3.13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
