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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 1,626 | 1,634 | 1,602 | 1,615 | -25 | -1.5% | 165,800 |
| 2022/08/05 | 1,636 | 1,645 | 1,630 | 1,640 | +13 | +0.8% | 88,300 |
| 2022/08/04 | 1,643 | 1,643 | 1,618 | 1,627 | -13 | -0.8% | 92,800 |
| 2022/08/03 | 1,647 | 1,649 | 1,635 | 1,640 | -13 | -0.8% | 72,800 |
| 2022/08/02 | 1,652 | 1,660 | 1,640 | 1,653 | -8 | -0.5% | 146,400 |
| 2022/08/01 | 1,666 | 1,672 | 1,654 | 1,661 | +4 | +0.2% | 70,800 |
| 2022/07/29 | 1,672 | 1,672 | 1,656 | 1,657 | -12 | -0.7% | 68,100 |
| 2022/07/28 | 1,658 | 1,671 | 1,642 | 1,669 | +10 | +0.6% | 126,400 |
| 2022/07/27 | 1,668 | 1,670 | 1,651 | 1,659 | -9 | -0.5% | 84,100 |
| 2022/07/26 | 1,670 | 1,673 | 1,657 | 1,668 | -6 | -0.4% | 79,400 |
| 2022/07/25 | 1,648 | 1,681 | 1,646 | 1,674 | +32 | +1.9% | 251,500 |
| 2022/07/22 | 1,622 | 1,642 | 1,622 | 1,642 | +23 | +1.4% | 122,300 |
| 2022/07/21 | 1,604 | 1,620 | 1,600 | 1,619 | +13 | +0.8% | 78,500 |
| 2022/07/20 | 1,600 | 1,607 | 1,591 | 1,606 | +24 | +1.5% | 138,600 |
| 2022/07/19 | 1,584 | 1,586 | 1,572 | 1,582 | +3 | +0.2% | 66,300 |
| 2022/07/15 | 1,587 | 1,593 | 1,576 | 1,579 | +7 | +0.4% | 64,800 |
| 2022/07/14 | 1,574 | 1,576 | 1,563 | 1,572 | +1 | +0.1% | 58,700 |
| 2022/07/13 | 1,565 | 1,580 | 1,565 | 1,571 | +2 | +0.1% | 77,500 |
| 2022/07/12 | 1,582 | 1,582 | 1,559 | 1,569 | -13 | -0.8% | 102,400 |
| 2022/07/11 | 1,571 | 1,588 | 1,567 | 1,582 | +26 | +1.7% | 155,100 |
| 2022/07/08 | 1,565 | 1,570 | 1,551 | 1,556 | +5 | +0.3% | 150,800 |
| 2022/07/07 | 1,560 | 1,560 | 1,541 | 1,551 | +5 | +0.3% | 131,700 |
| 2022/07/06 | 1,542 | 1,550 | 1,537 | 1,546 | -15 | -1% | 131,200 |
| 2022/07/05 | 1,566 | 1,569 | 1,551 | 1,561 | +4 | +0.3% | 141,800 |
| 2022/07/04 | 1,554 | 1,562 | 1,540 | 1,557 | +12 | +0.8% | 109,500 |
| 2022/07/01 | 1,553 | 1,566 | 1,534 | 1,545 | +9 | +0.6% | 172,100 |
| 2022/06/30 | 1,529 | 1,552 | 1,526 | 1,536 | +6 | +0.4% | 163,200 |
| 2022/06/29 | 1,515 | 1,530 | 1,508 | 1,530 | +15 | +1% | 235,900 |
| 2022/06/28 | 1,475 | 1,515 | 1,475 | 1,515 | +25 | +1.7% | 132,700 |
| 2022/06/27 | 1,498 | 1,499 | 1,484 | 1,490 | +13 | +0.9% | 98,600 |
| 2022/06/24 | 1,473 | 1,484 | 1,469 | 1,477 | ±0 | ±0% | 110,200 |
| 2022/06/23 | 1,481 | 1,485 | 1,477 | 1,477 | +7 | +0.5% | 62,700 |
| 2022/06/22 | 1,480 | 1,481 | 1,466 | 1,470 | +5 | +0.3% | 69,700 |
| 2022/06/21 | 1,447 | 1,467 | 1,447 | 1,465 | +20 | +1.4% | 114,800 |
| 2022/06/20 | 1,467 | 1,475 | 1,441 | 1,445 | -29 | -2% | 81,500 |
| 2022/06/17 | 1,463 | 1,483 | 1,456 | 1,474 | -8 | -0.5% | 189,400 |
| 2022/06/16 | 1,470 | 1,496 | 1,468 | 1,482 | +8 | +0.5% | 113,400 |
| 2022/06/15 | 1,490 | 1,499 | 1,473 | 1,474 | -15 | -1% | 88,000 |
| 2022/06/14 | 1,475 | 1,494 | 1,475 | 1,489 | -10 | -0.7% | 86,000 |
| 2022/06/13 | 1,490 | 1,507 | 1,479 | 1,499 | -12 | -0.8% | 68,500 |
| 2022/06/10 | 1,516 | 1,522 | 1,506 | 1,511 | -7 | -0.5% | 109,700 |
| 2022/06/09 | 1,527 | 1,532 | 1,518 | 1,518 | -14 | -0.9% | 80,900 |
| 2022/06/08 | 1,517 | 1,539 | 1,517 | 1,532 | +19 | +1.3% | 146,800 |
| 2022/06/07 | 1,495 | 1,515 | 1,493 | 1,513 | +26 | +1.7% | 145,300 |
| 2022/06/06 | 1,490 | 1,496 | 1,487 | 1,487 | -5 | -0.3% | 72,300 |
| 2022/06/03 | 1,485 | 1,494 | 1,477 | 1,492 | +11 | +0.7% | 104,700 |
| 2022/06/02 | 1,468 | 1,483 | 1,449 | 1,481 | +13 | +0.9% | 106,700 |
| 2022/06/01 | 1,445 | 1,471 | 1,442 | 1,468 | +20 | +1.4% | 278,000 |
| 2022/05/31 | 1,440 | 1,449 | 1,415 | 1,448 | +17 | +1.2% | 726,900 |
| 2022/05/30 | 1,433 | 1,445 | 1,421 | 1,431 | +8 | +0.6% | 333,300 |
651～
700
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
