三機工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 1,627 | 1,644 | 1,621 | 1,622 | -1 | -0.1% | 160,900 |
| 2023/09/29 | 1,640 | 1,640 | 1,614 | 1,623 | -9 | -0.6% | 130,000 |
| 2023/09/28 | 1,611 | 1,649 | 1,611 | 1,632 | -30 | -1.8% | 265,800 |
| 2023/09/27 | 1,649 | 1,662 | 1,630 | 1,662 | +15 | +0.9% | 150,400 |
| 2023/09/26 | 1,652 | 1,659 | 1,646 | 1,647 | -11 | -0.7% | 190,100 |
| 2023/09/25 | 1,654 | 1,666 | 1,645 | 1,658 | +11 | +0.7% | 181,400 |
| 2023/09/22 | 1,648 | 1,656 | 1,635 | 1,647 | -4 | -0.2% | 201,800 |
| 2023/09/21 | 1,658 | 1,664 | 1,646 | 1,651 | -1 | -0.1% | 146,000 |
| 2023/09/20 | 1,660 | 1,661 | 1,645 | 1,652 | -9 | -0.5% | 222,400 |
| 2023/09/19 | 1,651 | 1,661 | 1,644 | 1,661 | +9 | +0.5% | 203,600 |
| 2023/09/15 | 1,640 | 1,657 | 1,635 | 1,652 | +16 | +1% | 211,700 |
| 2023/09/14 | 1,625 | 1,636 | 1,625 | 1,636 | +9 | +0.6% | 103,000 |
| 2023/09/13 | 1,630 | 1,643 | 1,619 | 1,627 | +1 | +0.1% | 108,200 |
| 2023/09/12 | 1,623 | 1,627 | 1,612 | 1,626 | +7 | +0.4% | 105,500 |
| 2023/09/11 | 1,625 | 1,632 | 1,613 | 1,619 | -5 | -0.3% | 136,900 |
| 2023/09/08 | 1,624 | 1,627 | 1,617 | 1,624 | -1 | -0.1% | 186,700 |
| 2023/09/07 | 1,617 | 1,639 | 1,616 | 1,625 | +9 | +0.6% | 160,900 |
| 2023/09/06 | 1,631 | 1,633 | 1,616 | 1,616 | -17 | -1% | 116,900 |
| 2023/09/05 | 1,637 | 1,638 | 1,624 | 1,633 | +3 | +0.2% | 116,200 |
| 2023/09/04 | 1,625 | 1,632 | 1,621 | 1,630 | +5 | +0.3% | 143,000 |
| 2023/09/01 | 1,611 | 1,631 | 1,611 | 1,625 | +14 | +0.9% | 203,900 |
| 2023/08/31 | 1,625 | 1,637 | 1,605 | 1,611 | -18 | -1.1% | 290,700 |
| 2023/08/30 | 1,635 | 1,639 | 1,625 | 1,629 | -5 | -0.3% | 76,400 |
| 2023/08/29 | 1,632 | 1,640 | 1,627 | 1,634 | -4 | -0.2% | 60,300 |
| 2023/08/28 | 1,632 | 1,639 | 1,629 | 1,638 | +12 | +0.7% | 52,000 |
| 2023/08/25 | 1,633 | 1,633 | 1,621 | 1,626 | -11 | -0.7% | 68,100 |
| 2023/08/24 | 1,625 | 1,638 | 1,623 | 1,637 | +15 | +0.9% | 97,800 |
| 2023/08/23 | 1,613 | 1,623 | 1,604 | 1,622 | +2 | +0.1% | 114,100 |
| 2023/08/22 | 1,610 | 1,620 | 1,601 | 1,620 | +7 | +0.4% | 76,800 |
| 2023/08/21 | 1,608 | 1,623 | 1,608 | 1,613 | +4 | +0.2% | 68,400 |
| 2023/08/18 | 1,605 | 1,616 | 1,600 | 1,609 | -15 | -0.9% | 76,400 |
| 2023/08/17 | 1,617 | 1,625 | 1,608 | 1,624 | +3 | +0.2% | 87,700 |
| 2023/08/16 | 1,613 | 1,621 | 1,601 | 1,621 | +2 | +0.1% | 75,700 |
| 2023/08/15 | 1,604 | 1,622 | 1,593 | 1,619 | -2 | -0.1% | 98,500 |
| 2023/08/14 | 1,620 | 1,644 | 1,614 | 1,621 | +59 | +3.8% | 290,900 |
| 2023/08/10 | 1,557 | 1,569 | 1,542 | 1,562 | +7 | +0.5% | 158,300 |
| 2023/08/09 | 1,546 | 1,555 | 1,533 | 1,555 | +8 | +0.5% | 86,700 |
| 2023/08/08 | 1,546 | 1,550 | 1,543 | 1,547 | +5 | +0.3% | 61,900 |
| 2023/08/07 | 1,527 | 1,545 | 1,527 | 1,542 | +6 | +0.4% | 91,100 |
| 2023/08/04 | 1,523 | 1,538 | 1,521 | 1,536 | +13 | +0.9% | 111,600 |
| 2023/08/03 | 1,533 | 1,541 | 1,520 | 1,523 | -16 | -1% | 131,600 |
| 2023/08/02 | 1,535 | 1,548 | 1,532 | 1,539 | -3 | -0.2% | 108,700 |
| 2023/08/01 | 1,545 | 1,546 | 1,538 | 1,542 | -3 | -0.2% | 81,500 |
| 2023/07/31 | 1,553 | 1,556 | 1,541 | 1,545 | +6 | +0.4% | 98,500 |
| 2023/07/28 | 1,528 | 1,542 | 1,520 | 1,539 | +6 | +0.4% | 114,600 |
| 2023/07/27 | 1,540 | 1,540 | 1,526 | 1,533 | -8 | -0.5% | 82,100 |
| 2023/07/26 | 1,536 | 1,544 | 1,527 | 1,541 | +4 | +0.3% | 83,300 |
| 2023/07/25 | 1,530 | 1,540 | 1,526 | 1,537 | +7 | +0.5% | 224,000 |
| 2023/07/24 | 1,527 | 1,531 | 1,521 | 1,530 | +11 | +0.7% | 109,000 |
| 2023/07/21 | 1,518 | 1,522 | 1,506 | 1,519 | -5 | -0.3% | 159,100 |
151～
200
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「三機工」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 |
|---|---|---|---|---|---|---|---|---|
| 三機工 | 213,600円 | +1.4% | +2.0% | 3.98% | 12.89倍 | 1.08倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| 東洋建 | 136,200円 | +1.7% | +10.4% | 5.87% | 16.83倍 | 1.64倍 |
|
海上土木の大手。フィリピン、ケニアに強み。任天堂創業家資産運用会社（ＹＦＯ）が大株主 |
| 住電設 | 347,000円 | +7.8% | +11.1% | 3.29% | 12.20倍 | 1.15倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 日本電設 | 194,400円 | +5.7% | +6.2% | 2.57% | 10.92倍 | 0.62倍 |
|
ＪＲ東日本中心に鉄道電気工事トップ。電気工事総合化を志向。情報通信も全国規模で営業展開 |
| 東鉄工 | 310,500円 | +3.6% | +5.7% | 3.22% | 11.88倍 | 0.97倍 |
|
線路の維持補修や駅舎など鉄道工事に強いゼネコン。ＪＲ東関連が大半。総還元性向４割メド |
市場注目の銘柄
チャート関連のコラム
