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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,596 | 1,609 | 1,595 | 1,598 | -10 | -0.6% | 72,000 |
| 2022/10/20 | 1,605 | 1,611 | 1,600 | 1,608 | -6 | -0.4% | 73,200 |
| 2022/10/19 | 1,599 | 1,614 | 1,598 | 1,614 | +15 | +0.9% | 55,500 |
| 2022/10/18 | 1,598 | 1,605 | 1,592 | 1,599 | +15 | +0.9% | 71,300 |
| 2022/10/17 | 1,588 | 1,595 | 1,580 | 1,584 | -15 | -0.9% | 68,300 |
| 2022/10/14 | 1,608 | 1,611 | 1,576 | 1,599 | +21 | +1.3% | 111,500 |
| 2022/10/13 | 1,600 | 1,600 | 1,575 | 1,578 | -26 | -1.6% | 89,700 |
| 2022/10/12 | 1,588 | 1,606 | 1,581 | 1,604 | +11 | +0.7% | 111,600 |
| 2022/10/11 | 1,603 | 1,617 | 1,590 | 1,593 | -23 | -1.4% | 94,100 |
| 2022/10/07 | 1,612 | 1,621 | 1,607 | 1,616 | -12 | -0.7% | 113,800 |
| 2022/10/06 | 1,623 | 1,641 | 1,621 | 1,628 | +7 | +0.4% | 123,200 |
| 2022/10/05 | 1,642 | 1,642 | 1,621 | 1,621 | -21 | -1.3% | 130,900 |
| 2022/10/04 | 1,622 | 1,642 | 1,622 | 1,642 | +49 | +3.1% | 96,900 |
| 2022/10/03 | 1,579 | 1,596 | 1,573 | 1,593 | +8 | +0.5% | 94,400 |
| 2022/09/30 | 1,598 | 1,616 | 1,578 | 1,585 | -26 | -1.6% | 76,600 |
| 2022/09/29 | 1,605 | 1,615 | 1,587 | 1,611 | -4 | -0.2% | 155,500 |
| 2022/09/28 | 1,616 | 1,619 | 1,600 | 1,615 | -11 | -0.7% | 127,200 |
| 2022/09/27 | 1,650 | 1,654 | 1,620 | 1,626 | -23 | -1.4% | 158,200 |
| 2022/09/26 | 1,646 | 1,664 | 1,644 | 1,649 | -25 | -1.5% | 141,700 |
| 2022/09/22 | 1,660 | 1,674 | 1,653 | 1,674 | +1 | +0.1% | 90,700 |
| 2022/09/21 | 1,680 | 1,680 | 1,666 | 1,673 | -7 | -0.4% | 72,600 |
| 2022/09/20 | 1,681 | 1,686 | 1,670 | 1,680 | +10 | +0.6% | 107,100 |
| 2022/09/16 | 1,682 | 1,697 | 1,670 | 1,670 | -17 | -1% | 141,100 |
| 2022/09/15 | 1,680 | 1,688 | 1,677 | 1,687 | +7 | +0.4% | 61,900 |
| 2022/09/14 | 1,691 | 1,691 | 1,671 | 1,680 | -17 | -1% | 116,500 |
| 2022/09/13 | 1,690 | 1,697 | 1,680 | 1,697 | +1 | +0.1% | 68,800 |
| 2022/09/12 | 1,710 | 1,712 | 1,693 | 1,696 | -4 | -0.2% | 61,100 |
| 2022/09/09 | 1,708 | 1,716 | 1,698 | 1,700 | -8 | -0.5% | 109,000 |
| 2022/09/08 | 1,672 | 1,709 | 1,667 | 1,708 | +55 | +3.3% | 285,200 |
| 2022/09/07 | 1,635 | 1,654 | 1,631 | 1,653 | +14 | +0.9% | 160,300 |
| 2022/09/06 | 1,648 | 1,648 | 1,636 | 1,639 | +2 | +0.1% | 120,300 |
| 2022/09/05 | 1,634 | 1,646 | 1,623 | 1,637 | +6 | +0.4% | 102,400 |
| 2022/09/02 | 1,628 | 1,637 | 1,617 | 1,631 | +21 | +1.3% | 146,200 |
| 2022/09/01 | 1,627 | 1,632 | 1,610 | 1,610 | -36 | -2.2% | 210,000 |
| 2022/08/31 | 1,628 | 1,654 | 1,618 | 1,646 | +8 | +0.5% | 331,600 |
| 2022/08/30 | 1,645 | 1,649 | 1,627 | 1,638 | +1 | +0.1% | 116,900 |
| 2022/08/29 | 1,630 | 1,640 | 1,623 | 1,637 | -26 | -1.6% | 215,800 |
| 2022/08/26 | 1,680 | 1,691 | 1,660 | 1,663 | -17 | -1% | 106,300 |
| 2022/08/25 | 1,652 | 1,680 | 1,650 | 1,680 | +28 | +1.7% | 129,200 |
| 2022/08/24 | 1,640 | 1,659 | 1,638 | 1,652 | +25 | +1.5% | 125,700 |
| 2022/08/23 | 1,632 | 1,638 | 1,626 | 1,627 | -6 | -0.4% | 90,500 |
| 2022/08/22 | 1,630 | 1,640 | 1,626 | 1,633 | +7 | +0.4% | 110,800 |
| 2022/08/19 | 1,621 | 1,629 | 1,618 | 1,626 | +16 | +1% | 89,300 |
| 2022/08/18 | 1,601 | 1,611 | 1,597 | 1,610 | -3 | -0.2% | 104,600 |
| 2022/08/17 | 1,624 | 1,624 | 1,608 | 1,613 | +4 | +0.2% | 59,600 |
| 2022/08/16 | 1,610 | 1,612 | 1,598 | 1,609 | ±0 | ±0% | 45,900 |
| 2022/08/15 | 1,613 | 1,613 | 1,599 | 1,609 | -4 | -0.2% | 48,300 |
| 2022/08/12 | 1,621 | 1,628 | 1,605 | 1,613 | +12 | +0.7% | 102,100 |
| 2022/08/10 | 1,593 | 1,607 | 1,588 | 1,601 | +8 | +0.5% | 121,000 |
| 2022/08/09 | 1,624 | 1,624 | 1,591 | 1,593 | -22 | -1.4% | 109,600 |
601～
650
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
