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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,981 | 2,989 | 2,927 | 2,959 | -32 | -1.1% | 134,000 |
| 2024/11/20 | 2,987 | 3,030 | 2,963 | 2,991 | +3 | +0.1% | 134,900 |
| 2024/11/19 | 2,949 | 2,997 | 2,932 | 2,988 | +56 | +1.9% | 209,900 |
| 2024/11/18 | 2,892 | 2,945 | 2,891 | 2,932 | -1 | ±0% | 174,700 |
| 2024/11/15 | 2,943 | 2,954 | 2,902 | 2,933 | -46 | -1.5% | 221,200 |
| 2024/11/14 | 2,916 | 2,996 | 2,916 | 2,979 | +68 | +2.3% | 181,700 |
| 2024/11/13 | 2,939 | 2,961 | 2,872 | 2,911 | -47 | -1.6% | 189,700 |
| 2024/11/12 | 2,934 | 2,975 | 2,890 | 2,958 | +74 | +2.6% | 446,900 |
| 2024/11/11 | 2,528 | 2,948 | 2,477 | 2,884 | +381 | +15.2% | 1,083,300 |
| 2024/11/08 | 2,455 | 2,503 | 2,441 | 2,503 | +61 | +2.5% | 141,600 |
| 2024/11/07 | 2,429 | 2,459 | 2,407 | 2,442 | +31 | +1.3% | 140,200 |
| 2024/11/06 | 2,398 | 2,429 | 2,376 | 2,411 | +13 | +0.5% | 103,900 |
| 2024/11/05 | 2,371 | 2,398 | 2,355 | 2,398 | +27 | +1.1% | 109,600 |
| 2024/11/01 | 2,388 | 2,409 | 2,367 | 2,371 | -34 | -1.4% | 100,500 |
| 2024/10/31 | 2,399 | 2,415 | 2,386 | 2,405 | +6 | +0.3% | 130,700 |
| 2024/10/30 | 2,400 | 2,415 | 2,383 | 2,399 | +20 | +0.8% | 160,100 |
| 2024/10/29 | 2,381 | 2,386 | 2,351 | 2,379 | -2 | -0.1% | 112,300 |
| 2024/10/28 | 2,350 | 2,392 | 2,322 | 2,381 | +22 | +0.9% | 106,700 |
| 2024/10/25 | 2,396 | 2,396 | 2,350 | 2,359 | -37 | -1.5% | 64,700 |
| 2024/10/24 | 2,368 | 2,396 | 2,350 | 2,396 | -3 | -0.1% | 73,700 |
| 2024/10/23 | 2,430 | 2,432 | 2,382 | 2,399 | -22 | -0.9% | 93,600 |
| 2024/10/22 | 2,480 | 2,480 | 2,417 | 2,421 | -46 | -1.9% | 96,600 |
| 2024/10/21 | 2,491 | 2,494 | 2,464 | 2,467 | -24 | -1% | 65,000 |
| 2024/10/18 | 2,465 | 2,491 | 2,464 | 2,491 | +27 | +1.1% | 92,600 |
| 2024/10/17 | 2,458 | 2,472 | 2,447 | 2,464 | +16 | +0.7% | 125,600 |
| 2024/10/16 | 2,437 | 2,481 | 2,423 | 2,448 | -12 | -0.5% | 101,400 |
| 2024/10/15 | 2,475 | 2,480 | 2,446 | 2,460 | +6 | +0.2% | 93,500 |
| 2024/10/11 | 2,442 | 2,459 | 2,434 | 2,454 | +5 | +0.2% | 77,800 |
| 2024/10/10 | 2,481 | 2,483 | 2,430 | 2,449 | -29 | -1.2% | 106,500 |
| 2024/10/09 | 2,490 | 2,492 | 2,459 | 2,478 | +3 | +0.1% | 73,900 |
| 2024/10/08 | 2,432 | 2,508 | 2,429 | 2,475 | +31 | +1.3% | 157,100 |
| 2024/10/07 | 2,431 | 2,448 | 2,406 | 2,444 | +38 | +1.6% | 130,800 |
| 2024/10/04 | 2,416 | 2,418 | 2,368 | 2,406 | +5 | +0.2% | 146,100 |
| 2024/10/03 | 2,445 | 2,455 | 2,396 | 2,401 | -9 | -0.4% | 150,400 |
| 2024/10/02 | 2,430 | 2,444 | 2,395 | 2,410 | -30 | -1.2% | 125,900 |
| 2024/10/01 | 2,399 | 2,463 | 2,395 | 2,440 | +41 | +1.7% | 163,800 |
| 2024/09/30 | 2,356 | 2,430 | 2,349 | 2,399 | -7 | -0.3% | 257,000 |
| 2024/09/27 | 2,345 | 2,416 | 2,314 | 2,406 | +128 | +5.6% | 479,200 |
| 2024/09/26 | 2,238 | 2,294 | 2,228 | 2,278 | +75 | +3.4% | 174,000 |
| 2024/09/25 | 2,245 | 2,245 | 2,203 | 2,203 | -27 | -1.2% | 96,400 |
| 2024/09/24 | 2,247 | 2,248 | 2,215 | 2,230 | +16 | +0.7% | 97,400 |
| 2024/09/20 | 2,253 | 2,260 | 2,184 | 2,214 | -28 | -1.2% | 242,900 |
| 2024/09/19 | 2,256 | 2,274 | 2,227 | 2,242 | +7 | +0.3% | 88,400 |
| 2024/09/18 | 2,240 | 2,262 | 2,205 | 2,235 | +5 | +0.2% | 93,900 |
| 2024/09/17 | 2,259 | 2,260 | 2,188 | 2,230 | +9 | +0.4% | 99,200 |
| 2024/09/13 | 2,225 | 2,231 | 2,195 | 2,221 | -23 | -1% | 123,100 |
| 2024/09/12 | 2,255 | 2,280 | 2,225 | 2,244 | +23 | +1% | 79,900 |
| 2024/09/11 | 2,215 | 2,253 | 2,195 | 2,221 | +12 | +0.5% | 137,900 |
| 2024/09/10 | 2,209 | 2,232 | 2,191 | 2,209 | +21 | +1% | 132,600 |
| 2024/09/09 | 2,242 | 2,248 | 2,155 | 2,188 | -104 | -4.5% | 177,600 |
1～
50
件表示中 / 3585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 | 295,900円 | +10.4% | +33.3% | 3.72% | 13.46倍 | 1.55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 |
| 五洋建 | 62,200円 | +6.0% | +10.2% | 3.86% | 8.76倍 | 1.01倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| 住電設 | 483,000円 | +7.8% | +18.5% | 2.48% | 16.03倍 | 1.59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 |
| ダイダン | 351,000円 | +26.6% | +49.4% | 3.50% | 11.58倍 | 1.55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 |
| 大気社 | 479,000円 | -12.1% | -24.4% | 3.01% | 15.23倍 | 1.07倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
市場注目の銘柄
チャート関連のコラム
