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 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 4,705 | 4,720 | 4,620 | 4,690 | -55 | -1.2% | 280,600 |
| 2025/08/13 | 4,700 | 4,785 | 4,625 | 4,745 | +40 | +0.9% | 395,000 |
| 2025/08/12 | 4,910 | 4,945 | 4,680 | 4,705 | -190 | -3.9% | 731,200 |
| 2025/08/08 | 4,960 | 5,370 | 4,865 | 4,895 | -75 | -1.5% | 938,800 |
| 2025/08/07 | 4,950 | 4,995 | 4,890 | 4,970 | +90 | +1.8% | 347,600 |
| 2025/08/06 | 4,765 | 4,915 | 4,755 | 4,880 | +105 | +2.2% | 393,000 |
| 2025/08/05 | 4,680 | 4,795 | 4,655 | 4,775 | +145 | +3.1% | 312,800 |
| 2025/08/04 | 4,475 | 4,640 | 4,465 | 4,630 | +45 | +1% | 341,400 |
| 2025/08/01 | 4,480 | 4,615 | 4,465 | 4,585 | +120 | +2.7% | 254,100 |
| 2025/07/31 | 4,410 | 4,485 | 4,365 | 4,465 | +55 | +1.2% | 600,700 |
| 2025/07/30 | 4,365 | 4,420 | 4,340 | 4,410 | +60 | +1.4% | 250,300 |
| 2025/07/29 | 4,310 | 4,370 | 4,300 | 4,350 | +30 | +0.7% | 182,800 |
| 2025/07/28 | 4,435 | 4,455 | 4,315 | 4,320 | -70 | -1.6% | 267,000 |
| 2025/07/25 | 4,335 | 4,415 | 4,300 | 4,390 | +90 | +2.1% | 362,300 |
| 2025/07/24 | 4,235 | 4,345 | 4,215 | 4,300 | +65 | +1.5% | 189,200 |
| 2025/07/23 | 4,355 | 4,370 | 4,195 | 4,235 | -80 | -1.9% | 301,900 |
| 2025/07/22 | 4,250 | 4,325 | 4,250 | 4,315 | +70 | +1.6% | 126,200 |
| 2025/07/18 | 4,230 | 4,285 | 4,225 | 4,245 | +15 | +0.4% | 191,100 |
| 2025/07/17 | 4,200 | 4,235 | 4,175 | 4,230 | ±0 | ±0% | 129,800 |
| 2025/07/16 | 4,195 | 4,250 | 4,185 | 4,230 | +40 | +1% | 157,000 |
| 2025/07/15 | 4,235 | 4,250 | 4,165 | 4,190 | -40 | -0.9% | 118,800 |
| 2025/07/14 | 4,200 | 4,245 | 4,180 | 4,230 | +70 | +1.7% | 142,900 |
| 2025/07/11 | 4,185 | 4,255 | 4,160 | 4,160 | -10 | -0.2% | 219,800 |
| 2025/07/10 | 4,150 | 4,195 | 4,135 | 4,170 | +50 | +1.2% | 249,100 |
| 2025/07/09 | 4,040 | 4,120 | 4,040 | 4,120 | +75 | +1.9% | 220,600 |
| 2025/07/08 | 3,980 | 4,070 | 3,960 | 4,045 | +90 | +2.3% | 216,100 |
| 2025/07/07 | 4,020 | 4,040 | 3,930 | 3,955 | -50 | -1.2% | 129,000 |
| 2025/07/04 | 3,965 | 4,005 | 3,950 | 4,005 | +45 | +1.1% | 147,100 |
| 2025/07/03 | 4,075 | 4,085 | 3,895 | 3,960 | -130 | -3.2% | 312,700 |
| 2025/07/02 | 4,040 | 4,125 | 4,020 | 4,090 | -20 | -0.5% | 156,700 |
| 2025/07/01 | 4,040 | 4,150 | 4,025 | 4,110 | +60 | +1.5% | 215,600 |
| 2025/06/30 | 4,040 | 4,085 | 4,035 | 4,050 | +25 | +0.6% | 186,200 |
| 2025/06/27 | 4,045 | 4,055 | 4,005 | 4,025 | -20 | -0.5% | 150,400 |
| 2025/06/26 | 4,045 | 4,070 | 4,005 | 4,045 | +20 | +0.5% | 168,600 |
| 2025/06/25 | 4,010 | 4,035 | 3,985 | 4,025 | -5 | -0.1% | 171,200 |
| 2025/06/24 | 4,030 | 4,060 | 3,985 | 4,030 | +25 | +0.6% | 144,000 |
| 2025/06/23 | 3,955 | 4,050 | 3,955 | 4,005 | +40 | +1% | 193,100 |
| 2025/06/20 | 4,000 | 4,005 | 3,960 | 3,965 | -50 | -1.2% | 190,400 |
| 2025/06/19 | 3,975 | 4,025 | 3,950 | 4,015 | +25 | +0.6% | 120,000 |
| 2025/06/18 | 4,050 | 4,085 | 3,990 | 3,990 | -60 | -1.5% | 175,400 |
| 2025/06/17 | 3,960 | 4,070 | 3,960 | 4,050 | +95 | +2.4% | 284,100 |
| 2025/06/16 | 3,945 | 3,980 | 3,910 | 3,955 | +55 | +1.4% | 135,300 |
| 2025/06/13 | 3,900 | 3,940 | 3,880 | 3,900 | -10 | -0.3% | 171,100 |
| 2025/06/12 | 3,900 | 3,955 | 3,885 | 3,910 | +25 | +0.6% | 143,100 |
| 2025/06/11 | 3,900 | 3,930 | 3,860 | 3,885 | -15 | -0.4% | 155,000 |
| 2025/06/10 | 3,980 | 3,990 | 3,900 | 3,900 | -80 | -2% | 159,400 |
| 2025/06/09 | 3,930 | 3,995 | 3,915 | 3,980 | +60 | +1.5% | 158,200 |
| 2025/06/06 | 3,900 | 3,955 | 3,895 | 3,920 | +25 | +0.6% | 150,100 |
| 2025/06/05 | 3,880 | 3,915 | 3,870 | 3,895 | -55 | -1.4% | 205,300 |
| 2025/06/04 | 3,915 | 3,990 | 3,915 | 3,950 | +105 | +2.7% | 314,600 |
1～
50
件表示中 / 3762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 | 469,000円 | -1.2% | +8.4% | 3.52% | 12.47倍 | 2.29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 |
| ショーボンド | 533,000円 | +4.7% | +4.1% | 3.41% | 17.79倍 | 2.59倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| ダイダン | 572,000円 | -1.0% | +1.4% | 2.88% | 13.95倍 | 2.29倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 住電設 | 705,000円 | +3.1% | +0.5% | 2.21% | 19.08倍 | 2.18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 |
| ミライト・ワン | 272,100円 | +7.2% | +23.8% | 3.12% | 11.53倍 | 0.93倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
市場注目の銘柄
チャート関連のコラム
