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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,528 | 1,528 | 1,495 | 1,506 | -30 | -2% | 137,000 |
| 2023/01/04 | 1,550 | 1,550 | 1,524 | 1,536 | -13 | -0.8% | 96,500 |
| 2022/12/30 | 1,561 | 1,570 | 1,549 | 1,549 | -8 | -0.5% | 54,300 |
| 2022/12/29 | 1,559 | 1,559 | 1,540 | 1,557 | -3 | -0.2% | 71,400 |
| 2022/12/28 | 1,562 | 1,562 | 1,552 | 1,560 | +1 | +0.1% | 53,200 |
| 2022/12/27 | 1,568 | 1,573 | 1,556 | 1,559 | -1 | -0.1% | 22,200 |
| 2022/12/26 | 1,552 | 1,567 | 1,545 | 1,560 | +5 | +0.3% | 119,700 |
| 2022/12/23 | 1,541 | 1,555 | 1,538 | 1,555 | +6 | +0.4% | 74,300 |
| 2022/12/22 | 1,533 | 1,550 | 1,530 | 1,549 | +18 | +1.2% | 107,600 |
| 2022/12/21 | 1,543 | 1,552 | 1,522 | 1,531 | -12 | -0.8% | 110,700 |
| 2022/12/20 | 1,565 | 1,575 | 1,532 | 1,543 | -18 | -1.2% | 131,000 |
| 2022/12/19 | 1,550 | 1,565 | 1,548 | 1,561 | +11 | +0.7% | 108,800 |
| 2022/12/16 | 1,562 | 1,568 | 1,550 | 1,550 | -18 | -1.1% | 116,200 |
| 2022/12/15 | 1,559 | 1,575 | 1,558 | 1,568 | +5 | +0.3% | 76,000 |
| 2022/12/14 | 1,571 | 1,573 | 1,560 | 1,563 | -1 | -0.1% | 88,700 |
| 2022/12/13 | 1,560 | 1,571 | 1,558 | 1,564 | +18 | +1.2% | 98,900 |
| 2022/12/12 | 1,549 | 1,554 | 1,538 | 1,546 | -3 | -0.2% | 134,000 |
| 2022/12/09 | 1,540 | 1,552 | 1,535 | 1,549 | +9 | +0.6% | 93,400 |
| 2022/12/08 | 1,546 | 1,547 | 1,522 | 1,540 | -6 | -0.4% | 112,100 |
| 2022/12/07 | 1,538 | 1,560 | 1,537 | 1,546 | +9 | +0.6% | 118,800 |
| 2022/12/06 | 1,540 | 1,540 | 1,531 | 1,537 | -5 | -0.3% | 104,100 |
| 2022/12/05 | 1,552 | 1,553 | 1,532 | 1,542 | -7 | -0.5% | 123,600 |
| 2022/12/02 | 1,555 | 1,555 | 1,524 | 1,549 | -6 | -0.4% | 178,400 |
| 2022/12/01 | 1,598 | 1,598 | 1,554 | 1,555 | -43 | -2.7% | 184,100 |
| 2022/11/30 | 1,598 | 1,606 | 1,584 | 1,598 | -2 | -0.1% | 361,500 |
| 2022/11/29 | 1,602 | 1,605 | 1,588 | 1,600 | -10 | -0.6% | 160,100 |
| 2022/11/28 | 1,617 | 1,624 | 1,594 | 1,610 | +13 | +0.8% | 171,400 |
| 2022/11/25 | 1,589 | 1,600 | 1,585 | 1,597 | +17 | +1.1% | 150,700 |
| 2022/11/24 | 1,574 | 1,586 | 1,568 | 1,580 | +11 | +0.7% | 175,300 |
| 2022/11/22 | 1,549 | 1,572 | 1,548 | 1,569 | +33 | +2.1% | 189,800 |
| 2022/11/21 | 1,517 | 1,538 | 1,516 | 1,536 | +11 | +0.7% | 170,800 |
| 2022/11/18 | 1,520 | 1,529 | 1,513 | 1,525 | +6 | +0.4% | 154,800 |
| 2022/11/17 | 1,496 | 1,522 | 1,496 | 1,519 | +17 | +1.1% | 104,600 |
| 2022/11/16 | 1,498 | 1,519 | 1,497 | 1,502 | +4 | +0.3% | 127,000 |
| 2022/11/15 | 1,514 | 1,523 | 1,491 | 1,498 | -18 | -1.2% | 181,000 |
| 2022/11/14 | 1,574 | 1,574 | 1,513 | 1,516 | -58 | -3.7% | 172,600 |
| 2022/11/11 | 1,610 | 1,610 | 1,568 | 1,574 | -10 | -0.6% | 144,300 |
| 2022/11/10 | 1,588 | 1,601 | 1,584 | 1,584 | -7 | -0.4% | 99,300 |
| 2022/11/09 | 1,584 | 1,591 | 1,579 | 1,591 | +8 | +0.5% | 77,900 |
| 2022/11/08 | 1,593 | 1,598 | 1,579 | 1,583 | -9 | -0.6% | 108,900 |
| 2022/11/07 | 1,591 | 1,596 | 1,580 | 1,592 | +13 | +0.8% | 101,300 |
| 2022/11/04 | 1,586 | 1,600 | 1,573 | 1,579 | -28 | -1.7% | 124,600 |
| 2022/11/02 | 1,602 | 1,614 | 1,596 | 1,607 | +5 | +0.3% | 120,500 |
| 2022/11/01 | 1,610 | 1,617 | 1,598 | 1,602 | -8 | -0.5% | 73,400 |
| 2022/10/31 | 1,600 | 1,610 | 1,594 | 1,610 | +21 | +1.3% | 90,300 |
| 2022/10/28 | 1,595 | 1,601 | 1,583 | 1,589 | -21 | -1.3% | 239,600 |
| 2022/10/27 | 1,620 | 1,623 | 1,605 | 1,610 | -10 | -0.6% | 69,700 |
| 2022/10/26 | 1,613 | 1,624 | 1,611 | 1,620 | +9 | +0.6% | 60,200 |
| 2022/10/25 | 1,600 | 1,616 | 1,595 | 1,611 | +18 | +1.1% | 89,900 |
| 2022/10/24 | 1,601 | 1,605 | 1,591 | 1,593 | -5 | -0.3% | 63,100 |
551～
600
件表示中 / 3673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 | 308,500円 | +12.7% | +72.5% | 4.70% | 10.65倍 | 1.58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 |
| 中電工 | 315,500円 | +11.4% | +64.0% | 3.80% | 9.71倍 | 0.80倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| 東建コーポ | 1,263,000円 | +6.8% | +46.5% | 2.61% | 12.90倍 | 1.36倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| 熊谷組 | 386,000円 | +10.6% | -8.0% | 3.37% | 21.52倍 | 0.91倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
| 住電設 | 452,500円 | +7.8% | +18.5% | 2.65% | 15.02倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
