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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,437 | 1,449 | 1,435 | 1,441 | +9 | +0.6% | 35,600 |
| 2022/01/14 | 1,429 | 1,433 | 1,421 | 1,432 | -2 | -0.1% | 81,800 |
| 2022/01/13 | 1,436 | 1,441 | 1,434 | 1,434 | -2 | -0.1% | 62,100 |
| 2022/01/12 | 1,444 | 1,446 | 1,435 | 1,436 | +9 | +0.6% | 49,700 |
| 2022/01/11 | 1,442 | 1,442 | 1,424 | 1,427 | -15 | -1% | 128,700 |
| 2022/01/07 | 1,448 | 1,450 | 1,431 | 1,442 | +5 | +0.3% | 74,000 |
| 2022/01/06 | 1,455 | 1,459 | 1,437 | 1,437 | -24 | -1.6% | 82,900 |
| 2022/01/05 | 1,470 | 1,474 | 1,456 | 1,461 | +8 | +0.6% | 99,900 |
| 2022/01/04 | 1,450 | 1,459 | 1,445 | 1,453 | +14 | +1% | 87,400 |
| 2021/12/30 | 1,441 | 1,446 | 1,435 | 1,439 | -11 | -0.8% | 40,100 |
| 2021/12/29 | 1,430 | 1,450 | 1,430 | 1,450 | +16 | +1.1% | 69,300 |
| 2021/12/28 | 1,431 | 1,444 | 1,426 | 1,434 | +12 | +0.8% | 95,700 |
| 2021/12/27 | 1,414 | 1,427 | 1,406 | 1,422 | +7 | +0.5% | 150,500 |
| 2021/12/24 | 1,427 | 1,431 | 1,414 | 1,415 | -12 | -0.8% | 57,400 |
| 2021/12/23 | 1,422 | 1,429 | 1,416 | 1,427 | +9 | +0.6% | 70,400 |
| 2021/12/22 | 1,415 | 1,420 | 1,410 | 1,418 | +5 | +0.4% | 83,100 |
| 2021/12/21 | 1,425 | 1,431 | 1,405 | 1,413 | +5 | +0.4% | 112,400 |
| 2021/12/20 | 1,426 | 1,428 | 1,408 | 1,408 | -28 | -1.9% | 78,600 |
| 2021/12/17 | 1,435 | 1,449 | 1,429 | 1,436 | -4 | -0.3% | 104,300 |
| 2021/12/16 | 1,431 | 1,442 | 1,427 | 1,440 | +9 | +0.6% | 95,100 |
| 2021/12/15 | 1,422 | 1,438 | 1,422 | 1,431 | +10 | +0.7% | 70,700 |
| 2021/12/14 | 1,421 | 1,432 | 1,419 | 1,421 | -2 | -0.1% | 78,200 |
| 2021/12/13 | 1,435 | 1,437 | 1,415 | 1,423 | -1 | -0.1% | 81,700 |
| 2021/12/10 | 1,427 | 1,432 | 1,415 | 1,424 | -2 | -0.1% | 90,900 |
| 2021/12/09 | 1,430 | 1,432 | 1,418 | 1,426 | -5 | -0.3% | 85,300 |
| 2021/12/08 | 1,452 | 1,456 | 1,430 | 1,431 | -17 | -1.2% | 98,000 |
| 2021/12/07 | 1,426 | 1,449 | 1,419 | 1,448 | +44 | +3.1% | 167,700 |
| 2021/12/06 | 1,416 | 1,428 | 1,404 | 1,404 | -12 | -0.8% | 114,600 |
| 2021/12/03 | 1,391 | 1,416 | 1,391 | 1,416 | +33 | +2.4% | 90,900 |
| 2021/12/02 | 1,375 | 1,394 | 1,375 | 1,383 | +2 | +0.1% | 133,000 |
| 2021/12/01 | 1,372 | 1,388 | 1,368 | 1,381 | +8 | +0.6% | 160,100 |
| 2021/11/30 | 1,382 | 1,405 | 1,371 | 1,373 | -7 | -0.5% | 174,600 |
| 2021/11/29 | 1,389 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 171,200 |
| 2021/11/26 | 1,408 | 1,413 | 1,393 | 1,400 | -11 | -0.8% | 119,200 |
| 2021/11/25 | 1,420 | 1,426 | 1,411 | 1,411 | -3 | -0.2% | 82,200 |
| 2021/11/24 | 1,426 | 1,432 | 1,414 | 1,414 | -12 | -0.8% | 101,700 |
| 2021/11/22 | 1,419 | 1,430 | 1,417 | 1,426 | -2 | -0.1% | 84,100 |
| 2021/11/19 | 1,421 | 1,431 | 1,414 | 1,428 | +15 | +1.1% | 66,100 |
| 2021/11/18 | 1,411 | 1,422 | 1,408 | 1,413 | -7 | -0.5% | 102,800 |
| 2021/11/17 | 1,426 | 1,431 | 1,415 | 1,420 | -6 | -0.4% | 120,100 |
| 2021/11/16 | 1,440 | 1,445 | 1,419 | 1,426 | -9 | -0.6% | 130,900 |
| 2021/11/15 | 1,458 | 1,475 | 1,431 | 1,435 | -25 | -1.7% | 122,800 |
| 2021/11/12 | 1,447 | 1,464 | 1,447 | 1,460 | +18 | +1.2% | 121,800 |
| 2021/11/11 | 1,450 | 1,452 | 1,440 | 1,442 | -8 | -0.6% | 93,500 |
| 2021/11/10 | 1,440 | 1,453 | 1,439 | 1,450 | +10 | +0.7% | 126,900 |
| 2021/11/09 | 1,449 | 1,452 | 1,438 | 1,440 | -7 | -0.5% | 123,500 |
| 2021/11/08 | 1,450 | 1,461 | 1,439 | 1,447 | +9 | +0.6% | 169,300 |
| 2021/11/05 | 1,446 | 1,446 | 1,432 | 1,438 | -14 | -1% | 98,600 |
| 2021/11/04 | 1,444 | 1,452 | 1,439 | 1,452 | +15 | +1% | 232,700 |
| 2021/11/02 | 1,439 | 1,449 | 1,431 | 1,437 | -8 | -0.6% | 83,900 |
701～
750
件表示中 / 3586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 | 295,500円 | +10.4% | +33.3% | 3.72% | 13.44倍 | 1.54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 |
| ダイダン | 367,000円 | +26.6% | +49.4% | 3.35% | 12.11倍 | 1.63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 | 487,000円 | -12.1% | -24.4% | 2.96% | 15.48倍 | 1.09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 |
| 熊谷組 | 363,000円 | +4.3% | +18.1% | 3.58% | 15.43倍 | 0.85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 |
| 奥村組 | 394,000円 | +2.7% | -49.6% | 5.08% | 16.98倍 | 0.77倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
市場注目の銘柄
チャート関連のコラム
