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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 1,456 | 1,471 | 1,453 | 1,463 | -22 | -1.5% | 191,400 |
| 2022/02/24 | 1,470 | 1,489 | 1,467 | 1,485 | -1 | -0.1% | 152,500 |
| 2022/02/22 | 1,492 | 1,493 | 1,475 | 1,486 | -16 | -1.1% | 119,100 |
| 2022/02/21 | 1,486 | 1,513 | 1,483 | 1,502 | +6 | +0.4% | 224,000 |
| 2022/02/18 | 1,472 | 1,499 | 1,470 | 1,496 | +13 | +0.9% | 173,200 |
| 2022/02/17 | 1,487 | 1,488 | 1,470 | 1,483 | -4 | -0.3% | 108,600 |
| 2022/02/16 | 1,483 | 1,493 | 1,475 | 1,487 | +25 | +1.7% | 153,900 |
| 2022/02/15 | 1,471 | 1,484 | 1,454 | 1,462 | -10 | -0.7% | 248,000 |
| 2022/02/14 | 1,440 | 1,475 | 1,428 | 1,472 | +43 | +3% | 231,400 |
| 2022/02/10 | 1,430 | 1,437 | 1,423 | 1,429 | +5 | +0.4% | 108,300 |
| 2022/02/09 | 1,420 | 1,428 | 1,419 | 1,424 | +5 | +0.4% | 72,800 |
| 2022/02/08 | 1,421 | 1,424 | 1,411 | 1,419 | +1 | +0.1% | 84,300 |
| 2022/02/07 | 1,413 | 1,423 | 1,406 | 1,418 | +1 | +0.1% | 76,700 |
| 2022/02/04 | 1,418 | 1,424 | 1,410 | 1,417 | -1 | -0.1% | 60,300 |
| 2022/02/03 | 1,424 | 1,428 | 1,414 | 1,418 | -4 | -0.3% | 64,600 |
| 2022/02/02 | 1,409 | 1,426 | 1,405 | 1,422 | +17 | +1.2% | 92,500 |
| 2022/02/01 | 1,414 | 1,420 | 1,405 | 1,405 | -11 | -0.8% | 86,400 |
| 2022/01/31 | 1,414 | 1,421 | 1,411 | 1,416 | -2 | -0.1% | 89,200 |
| 2022/01/28 | 1,415 | 1,429 | 1,412 | 1,418 | +16 | +1.1% | 103,000 |
| 2022/01/27 | 1,415 | 1,424 | 1,396 | 1,402 | -4 | -0.3% | 148,100 |
| 2022/01/26 | 1,420 | 1,421 | 1,406 | 1,406 | -15 | -1.1% | 73,700 |
| 2022/01/25 | 1,421 | 1,423 | 1,406 | 1,421 | -9 | -0.6% | 97,600 |
| 2022/01/24 | 1,418 | 1,435 | 1,418 | 1,430 | +5 | +0.4% | 75,400 |
| 2022/01/21 | 1,407 | 1,426 | 1,403 | 1,425 | +10 | +0.7% | 84,600 |
| 2022/01/20 | 1,430 | 1,437 | 1,413 | 1,415 | -9 | -0.6% | 113,000 |
| 2022/01/19 | 1,418 | 1,431 | 1,416 | 1,424 | -6 | -0.4% | 113,600 |
| 2022/01/18 | 1,451 | 1,451 | 1,430 | 1,430 | -11 | -0.8% | 88,000 |
| 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 |
851～
900
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
