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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 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 |
| 2022/03/15 | 1,455 | 1,461 | 1,445 | 1,457 | +16 | +1.1% | 75,900 |
| 2022/03/14 | 1,448 | 1,455 | 1,438 | 1,441 | +3 | +0.2% | 69,200 |
| 2022/03/11 | 1,428 | 1,442 | 1,425 | 1,438 | -8 | -0.6% | 85,400 |
| 2022/03/10 | 1,427 | 1,448 | 1,422 | 1,446 | +35 | +2.5% | 134,600 |
| 2022/03/09 | 1,415 | 1,421 | 1,406 | 1,411 | -4 | -0.3% | 95,000 |
| 2022/03/08 | 1,436 | 1,443 | 1,403 | 1,415 | -27 | -1.9% | 135,000 |
| 2022/03/07 | 1,448 | 1,458 | 1,435 | 1,442 | -13 | -0.9% | 130,200 |
| 2022/03/04 | 1,465 | 1,476 | 1,454 | 1,455 | -9 | -0.6% | 81,900 |
| 2022/03/03 | 1,463 | 1,474 | 1,457 | 1,464 | +13 | +0.9% | 85,800 |
| 2022/03/02 | 1,459 | 1,467 | 1,451 | 1,451 | -18 | -1.2% | 108,200 |
| 2022/03/01 | 1,499 | 1,500 | 1,469 | 1,469 | -24 | -1.6% | 146,200 |
| 2022/02/28 | 1,462 | 1,494 | 1,459 | 1,493 | +30 | +2.1% | 199,700 |
801～
850
件表示中 / 3763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 | 465,000円 | -1.2% | +8.4% | 3.55% | 12.36倍 | 2.27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 |
| ショーボンド | 524,200円 | +4.7% | +4.1% | 3.47% | 17.50倍 | 2.55倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| ダイダン | 563,000円 | -1.0% | +1.4% | 2.93% | 13.73倍 | 2.26倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 住電設 | 707,000円 | +3.1% | +0.5% | 2.21% | 19.14倍 | 2.19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 |
| ミライト・ワン | 274,900円 | +7.2% | +23.8% | 3.09% | 11.65倍 | 0.94倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
市場注目の銘柄
チャート関連のコラム
