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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 2,203 | 2,214 | 2,178 | 2,205 | -12 | -0.5% | 59,100 |
| 2024/04/30 | 2,214 | 2,224 | 2,176 | 2,217 | +53 | +2.4% | 167,700 |
| 2024/04/26 | 2,143 | 2,166 | 2,121 | 2,164 | +39 | +1.8% | 106,200 |
| 2024/04/25 | 2,132 | 2,143 | 2,120 | 2,125 | -7 | -0.3% | 72,200 |
| 2024/04/24 | 2,124 | 2,144 | 2,117 | 2,132 | +10 | +0.5% | 62,200 |
| 2024/04/23 | 2,132 | 2,144 | 2,117 | 2,122 | -7 | -0.3% | 56,700 |
| 2024/04/22 | 2,132 | 2,160 | 2,099 | 2,129 | -4 | -0.2% | 81,400 |
| 2024/04/19 | 2,162 | 2,168 | 2,079 | 2,133 | -42 | -1.9% | 144,200 |
| 2024/04/18 | 2,170 | 2,190 | 2,151 | 2,175 | +1 | ±0% | 91,200 |
| 2024/04/17 | 2,208 | 2,208 | 2,144 | 2,174 | -27 | -1.2% | 87,100 |
| 2024/04/16 | 2,227 | 2,231 | 2,186 | 2,201 | -44 | -2% | 124,300 |
| 2024/04/15 | 2,204 | 2,246 | 2,197 | 2,245 | +21 | +0.9% | 89,400 |
| 2024/04/12 | 2,267 | 2,279 | 2,210 | 2,224 | -33 | -1.5% | 102,000 |
| 2024/04/11 | 2,245 | 2,258 | 2,216 | 2,257 | +10 | +0.4% | 176,500 |
| 2024/04/10 | 2,206 | 2,255 | 2,201 | 2,247 | +42 | +1.9% | 160,300 |
| 2024/04/09 | 2,168 | 2,205 | 2,165 | 2,205 | +30 | +1.4% | 127,100 |
| 2024/04/08 | 2,111 | 2,182 | 2,102 | 2,175 | +75 | +3.6% | 129,900 |
| 2024/04/05 | 2,083 | 2,100 | 2,061 | 2,100 | +16 | +0.8% | 84,500 |
| 2024/04/04 | 2,085 | 2,100 | 2,071 | 2,084 | +7 | +0.3% | 81,200 |
| 2024/04/03 | 2,050 | 2,087 | 2,050 | 2,077 | ±0 | ±0% | 109,400 |
| 2024/04/02 | 2,111 | 2,122 | 2,062 | 2,077 | -34 | -1.6% | 130,700 |
| 2024/04/01 | 2,150 | 2,160 | 2,101 | 2,111 | -26 | -1.2% | 128,100 |
| 2024/03/29 | 2,105 | 2,147 | 2,105 | 2,137 | +36 | +1.7% | 100,500 |
| 2024/03/28 | 2,144 | 2,152 | 2,094 | 2,101 | -78 | -3.6% | 127,200 |
| 2024/03/27 | 2,160 | 2,195 | 2,156 | 2,179 | +25 | +1.2% | 169,200 |
| 2024/03/26 | 2,135 | 2,160 | 2,123 | 2,154 | +13 | +0.6% | 107,100 |
| 2024/03/25 | 2,190 | 2,194 | 2,141 | 2,141 | -57 | -2.6% | 144,100 |
| 2024/03/22 | 2,165 | 2,199 | 2,153 | 2,198 | +39 | +1.8% | 166,200 |
| 2024/03/21 | 2,109 | 2,166 | 2,103 | 2,159 | +72 | +3.4% | 159,400 |
| 2024/03/19 | 2,077 | 2,087 | 2,056 | 2,087 | +9 | +0.4% | 70,800 |
| 2024/03/18 | 2,088 | 2,095 | 2,067 | 2,078 | +17 | +0.8% | 93,700 |
| 2024/03/15 | 2,065 | 2,098 | 2,044 | 2,061 | -1 | ±0% | 395,300 |
| 2024/03/14 | 2,053 | 2,063 | 2,034 | 2,062 | +27 | +1.3% | 68,700 |
| 2024/03/13 | 2,073 | 2,088 | 2,013 | 2,035 | -27 | -1.3% | 91,200 |
| 2024/03/12 | 2,031 | 2,062 | 2,013 | 2,062 | +18 | +0.9% | 134,200 |
| 2024/03/11 | 2,066 | 2,078 | 2,023 | 2,044 | -23 | -1.1% | 168,400 |
| 2024/03/08 | 2,000 | 2,072 | 1,999 | 2,067 | +66 | +3.3% | 236,000 |
| 2024/03/07 | 1,999 | 2,005 | 1,985 | 2,001 | +10 | +0.5% | 119,200 |
| 2024/03/06 | 1,987 | 2,000 | 1,978 | 1,991 | +4 | +0.2% | 123,300 |
| 2024/03/05 | 1,952 | 1,993 | 1,935 | 1,987 | +34 | +1.7% | 113,100 |
| 2024/03/04 | 1,971 | 1,974 | 1,943 | 1,953 | -17 | -0.9% | 140,700 |
| 2024/03/01 | 1,991 | 1,998 | 1,958 | 1,970 | -24 | -1.2% | 146,000 |
| 2024/02/29 | 2,036 | 2,039 | 1,983 | 1,994 | -36 | -1.8% | 198,200 |
| 2024/02/28 | 2,020 | 2,042 | 2,020 | 2,030 | +20 | +1% | 136,500 |
| 2024/02/27 | 1,950 | 2,010 | 1,950 | 2,010 | +55 | +2.8% | 177,100 |
| 2024/02/26 | 1,970 | 1,983 | 1,948 | 1,955 | -2 | -0.1% | 129,300 |
| 2024/02/22 | 1,940 | 1,957 | 1,935 | 1,957 | +20 | +1% | 111,400 |
| 2024/02/21 | 1,932 | 1,954 | 1,920 | 1,937 | +6 | +0.3% | 131,100 |
| 2024/02/20 | 1,923 | 1,941 | 1,912 | 1,931 | +18 | +0.9% | 155,100 |
| 2024/02/19 | 1,867 | 1,913 | 1,865 | 1,913 | +46 | +2.5% | 149,800 |
1～
50
件表示中 / 3447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 | 220,500円 | +16.3% | +104.1% | 3.85% | 13.08倍 | 1.24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 |
| ダイダン | 272,100円 | +5.9% | +28.1% | 2.77% | 12.96倍 | 1.37倍 |
|
明治期からの総合設備老舗。電気、空調、水道衛生工事の大手。関西地盤だが首都圏シフトが進む |
| ウエストＨＤ | 271,500円 | +47.8% | +37.8% | 2.03% | 14.84倍 | 3.55倍 |
|
産業用太陽光発電所の開発、建設、保守を展開。既存設備再生は縮小、タイで自家発電所新設も |
| 東洋建 | 126,600円 | +14.3% | +12.3% | 4.98% | 19.89倍 | 1.65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 |
| 千代建 | 42,800円 | +16.2% | +37.8% | 0.00% | 6.97倍 | 3.63倍 |
|
三菱商事系の総合エンジで国内２位。ＬＮＧに強み。水素、ライフサイエンス分野などにも注力 |
市場注目の銘柄
チャート関連のコラム
