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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 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 |
| 2022/05/27 | 1,463 | 1,463 | 1,423 | 1,423 | -39 | -2.7% | 289,800 |
| 2022/05/26 | 1,458 | 1,467 | 1,456 | 1,462 | -5 | -0.3% | 134,000 |
| 2022/05/25 | 1,460 | 1,476 | 1,455 | 1,467 | +10 | +0.7% | 122,200 |
| 2022/05/24 | 1,472 | 1,472 | 1,453 | 1,457 | -19 | -1.3% | 86,000 |
| 2022/05/23 | 1,482 | 1,483 | 1,464 | 1,476 | +4 | +0.3% | 99,200 |
| 2022/05/20 | 1,488 | 1,492 | 1,466 | 1,472 | -12 | -0.8% | 153,500 |
| 2022/05/19 | 1,459 | 1,485 | 1,456 | 1,484 | +3 | +0.2% | 77,100 |
| 2022/05/18 | 1,466 | 1,482 | 1,465 | 1,481 | +6 | +0.4% | 85,000 |
| 2022/05/17 | 1,499 | 1,504 | 1,473 | 1,475 | -21 | -1.4% | 118,600 |
| 2022/05/16 | 1,488 | 1,515 | 1,484 | 1,496 | +10 | +0.7% | 176,500 |
| 2022/05/13 | 1,465 | 1,486 | 1,461 | 1,486 | +10 | +0.7% | 80,300 |
| 2022/05/12 | 1,484 | 1,486 | 1,472 | 1,476 | +1 | +0.1% | 82,600 |
| 2022/05/11 | 1,482 | 1,490 | 1,465 | 1,475 | -21 | -1.4% | 100,400 |
| 2022/05/10 | 1,488 | 1,497 | 1,480 | 1,496 | +6 | +0.4% | 127,700 |
| 2022/05/09 | 1,485 | 1,498 | 1,480 | 1,490 | +8 | +0.5% | 104,300 |
| 2022/05/06 | 1,479 | 1,483 | 1,470 | 1,482 | +8 | +0.5% | 112,100 |
| 2022/05/02 | 1,460 | 1,474 | 1,449 | 1,474 | +5 | +0.3% | 132,400 |
| 2022/04/28 | 1,429 | 1,469 | 1,429 | 1,469 | +50 | +3.5% | 170,600 |
| 2022/04/27 | 1,426 | 1,435 | 1,419 | 1,419 | -11 | -0.8% | 186,800 |
| 2022/04/26 | 1,438 | 1,443 | 1,430 | 1,430 | -6 | -0.4% | 86,100 |
| 2022/04/25 | 1,430 | 1,439 | 1,421 | 1,436 | -8 | -0.6% | 109,300 |
| 2022/04/22 | 1,422 | 1,444 | 1,422 | 1,444 | +12 | +0.8% | 99,600 |
| 2022/04/21 | 1,426 | 1,434 | 1,425 | 1,432 | +9 | +0.6% | 87,700 |
| 2022/04/20 | 1,426 | 1,431 | 1,419 | 1,423 | +10 | +0.7% | 82,500 |
| 2022/04/19 | 1,413 | 1,418 | 1,403 | 1,413 | +1 | +0.1% | 53,200 |
| 2022/04/18 | 1,402 | 1,416 | 1,398 | 1,412 | ±0 | ±0% | 81,000 |
| 2022/04/15 | 1,420 | 1,427 | 1,412 | 1,412 | -18 | -1.3% | 61,600 |
| 2022/04/14 | 1,424 | 1,433 | 1,420 | 1,430 | +14 | +1% | 76,400 |
| 2022/04/13 | 1,412 | 1,419 | 1,410 | 1,416 | +13 | +0.9% | 136,500 |
| 2022/04/12 | 1,412 | 1,423 | 1,402 | 1,403 | -11 | -0.8% | 119,000 |
| 2022/04/11 | 1,415 | 1,426 | 1,406 | 1,414 | -2 | -0.1% | 137,300 |
| 2022/04/08 | 1,418 | 1,422 | 1,409 | 1,416 | +16 | +1.1% | 115,100 |
| 2022/04/07 | 1,407 | 1,408 | 1,393 | 1,400 | -11 | -0.8% | 114,300 |
| 2022/04/06 | 1,430 | 1,435 | 1,409 | 1,411 | -20 | -1.4% | 77,400 |
| 2022/04/05 | 1,440 | 1,445 | 1,430 | 1,431 | -3 | -0.2% | 127,100 |
| 2022/04/04 | 1,426 | 1,436 | 1,424 | 1,434 | +8 | +0.6% | 83,400 |
| 2022/04/01 | 1,405 | 1,426 | 1,397 | 1,426 | +28 | +2% | 128,000 |
| 2022/03/31 | 1,413 | 1,418 | 1,398 | 1,398 | -28 | -2% | 156,000 |
| 2022/03/30 | 1,440 | 1,440 | 1,413 | 1,426 | -44 | -3% | 130,800 |
| 2022/03/29 | 1,462 | 1,470 | 1,456 | 1,470 | ±0 | ±0% | 179,900 |
| 2022/03/28 | 1,478 | 1,478 | 1,464 | 1,470 | +5 | +0.3% | 116,900 |
| 2022/03/25 | 1,484 | 1,484 | 1,463 | 1,465 | -10 | -0.7% | 127,200 |
| 2022/03/24 | 1,476 | 1,478 | 1,465 | 1,475 | -13 | -0.9% | 145,600 |
| 2022/03/23 | 1,484 | 1,494 | 1,478 | 1,488 | +4 | +0.3% | 115,200 |
| 2022/03/22 | 1,485 | 1,489 | 1,473 | 1,484 | +20 | +1.4% | 103,300 |
| 2022/03/18 | 1,466 | 1,471 | 1,456 | 1,464 | +2 | +0.1% | 121,900 |
| 2022/03/17 | 1,468 | 1,471 | 1,451 | 1,462 | +14 | +1% | 101,900 |
| 2022/03/16 | 1,457 | 1,461 | 1,446 | 1,448 | -9 | -0.6% | 105,200 |
701～
750
件表示中 / 3675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 | 301,500円 | +12.7% | +72.5% | 4.81% | 10.41倍 | 1.55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 | 310,500円 | +11.4% | +64.0% | 3.86% | 9.55倍 | 0.79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 | 1,253,000円 | +6.8% | +46.5% | 2.63% | 12.80倍 | 1.34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 | 373,000円 | +10.6% | -8.0% | 3.49% | 20.79倍 | 0.88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 | 411,000円 | +3.4% | -48.2% | 5.26% | 17.15倍 | 0.84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
