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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,184 | 1,190 | 1,155 | 1,178 | -7 | -0.6% | 42,100 |
| 2024/05/30 | 1,125 | 1,205 | 1,117 | 1,185 | -50 | -4% | 92,800 |
| 2024/05/29 | 1,243 | 1,250 | 1,220 | 1,235 | -2 | -0.2% | 48,400 |
| 2024/05/28 | 1,229 | 1,243 | 1,221 | 1,237 | +12 | +1% | 22,700 |
| 2024/05/27 | 1,255 | 1,261 | 1,225 | 1,225 | -28 | -2.2% | 34,600 |
| 2024/05/24 | 1,265 | 1,270 | 1,244 | 1,253 | -9 | -0.7% | 24,300 |
| 2024/05/23 | 1,293 | 1,293 | 1,262 | 1,262 | -25 | -1.9% | 29,200 |
| 2024/05/22 | 1,306 | 1,313 | 1,287 | 1,287 | -23 | -1.8% | 16,800 |
| 2024/05/21 | 1,295 | 1,310 | 1,290 | 1,310 | +12 | +0.9% | 14,300 |
| 2024/05/20 | 1,293 | 1,311 | 1,292 | 1,298 | +5 | +0.4% | 13,800 |
| 2024/05/17 | 1,290 | 1,298 | 1,278 | 1,293 | +3 | +0.2% | 16,300 |
| 2024/05/16 | 1,313 | 1,313 | 1,283 | 1,290 | -23 | -1.8% | 10,400 |
| 2024/05/15 | 1,310 | 1,313 | 1,289 | 1,313 | -6 | -0.5% | 16,000 |
| 2024/05/14 | 1,298 | 1,319 | 1,291 | 1,319 | +27 | +2.1% | 16,900 |
| 2024/05/13 | 1,296 | 1,306 | 1,289 | 1,292 | +15 | +1.2% | 15,200 |
| 2024/05/10 | 1,345 | 1,345 | 1,277 | 1,277 | -43 | -3.3% | 57,400 |
| 2024/05/09 | 1,327 | 1,327 | 1,305 | 1,320 | -10 | -0.8% | 20,600 |
| 2024/05/08 | 1,323 | 1,336 | 1,315 | 1,330 | +7 | +0.5% | 13,000 |
| 2024/05/07 | 1,305 | 1,323 | 1,305 | 1,323 | +24 | +1.8% | 10,400 |
| 2024/05/02 | 1,299 | 1,304 | 1,283 | 1,299 | -2 | -0.2% | 17,100 |
| 2024/05/01 | 1,307 | 1,325 | 1,289 | 1,301 | -10 | -0.8% | 29,900 |
| 2024/04/30 | 1,357 | 1,364 | 1,293 | 1,311 | -20 | -1.5% | 41,200 |
| 2024/04/26 | 1,353 | 1,370 | 1,331 | 1,331 | ±0 | ±0% | 43,300 |
| 2024/04/25 | 1,393 | 1,425 | 1,328 | 1,331 | -50 | -3.6% | 31,200 |
| 2024/04/24 | 1,361 | 1,395 | 1,360 | 1,381 | +20 | +1.5% | 37,600 |
| 2024/04/23 | 1,351 | 1,362 | 1,326 | 1,361 | +13 | +1% | 27,200 |
| 2024/04/22 | 1,295 | 1,360 | 1,283 | 1,348 | +72 | +5.6% | 57,900 |
| 2024/04/19 | 1,283 | 1,310 | 1,244 | 1,276 | +2 | +0.2% | 49,400 |
| 2024/04/18 | 1,248 | 1,293 | 1,247 | 1,274 | +25 | +2% | 45,400 |
| 2024/04/17 | 1,235 | 1,255 | 1,214 | 1,249 | +14 | +1.1% | 49,100 |
| 2024/04/16 | 1,235 | 1,265 | 1,222 | 1,235 | -16 | -1.3% | 80,800 |
| 2024/04/15 | 1,199 | 1,256 | 1,190 | 1,251 | -218 | -14.8% | 221,000 |
| 2024/04/12 | 1,495 | 1,498 | 1,436 | 1,469 | -26 | -1.7% | 80,800 |
| 2024/04/11 | 1,559 | 1,564 | 1,485 | 1,495 | -85 | -5.4% | 42,200 |
| 2024/04/10 | 1,567 | 1,597 | 1,560 | 1,580 | +22 | +1.4% | 25,000 |
| 2024/04/09 | 1,556 | 1,582 | 1,535 | 1,558 | +2 | +0.1% | 20,600 |
| 2024/04/08 | 1,585 | 1,620 | 1,553 | 1,556 | -3 | -0.2% | 25,800 |
| 2024/04/05 | 1,519 | 1,576 | 1,517 | 1,559 | +22 | +1.4% | 18,300 |
| 2024/04/04 | 1,550 | 1,550 | 1,502 | 1,537 | -23 | -1.5% | 13,900 |
| 2024/04/03 | 1,542 | 1,581 | 1,520 | 1,560 | +6 | +0.4% | 11,000 |
| 2024/04/02 | 1,581 | 1,611 | 1,541 | 1,554 | -34 | -2.1% | 17,300 |
| 2024/04/01 | 1,647 | 1,647 | 1,565 | 1,588 | -42 | -2.6% | 19,000 |
| 2024/03/29 | 1,578 | 1,630 | 1,569 | 1,630 | +54 | +3.4% | 28,100 |
| 2024/03/28 | 1,559 | 1,594 | 1,540 | 1,576 | +25 | +1.6% | 28,900 |
| 2024/03/27 | 1,503 | 1,560 | 1,502 | 1,551 | +60 | +4% | 18,000 |
| 2024/03/26 | 1,507 | 1,507 | 1,477 | 1,491 | -16 | -1.1% | 7,500 |
| 2024/03/25 | 1,520 | 1,535 | 1,502 | 1,507 | -4 | -0.3% | 14,500 |
| 2024/03/22 | 1,494 | 1,514 | 1,458 | 1,511 | +44 | +3% | 16,400 |
| 2024/03/21 | 1,460 | 1,515 | 1,446 | 1,467 | +24 | +1.7% | 30,100 |
| 2024/03/19 | 1,434 | 1,453 | 1,424 | 1,443 | +12 | +0.8% | 6,400 |
301～
350
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
