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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 4,040 | 4,125 | 4,020 | 4,090 | -20 | -0.5% | 156,700 |
| 2025/07/01 | 4,040 | 4,150 | 4,025 | 4,110 | +60 | +1.5% | 215,600 |
| 2025/06/30 | 4,040 | 4,085 | 4,035 | 4,050 | +25 | +0.6% | 186,200 |
| 2025/06/27 | 4,045 | 4,055 | 4,005 | 4,025 | -20 | -0.5% | 150,400 |
| 2025/06/26 | 4,045 | 4,070 | 4,005 | 4,045 | +20 | +0.5% | 168,600 |
| 2025/06/25 | 4,010 | 4,035 | 3,985 | 4,025 | -5 | -0.1% | 171,200 |
| 2025/06/24 | 4,030 | 4,060 | 3,985 | 4,030 | +25 | +0.6% | 144,000 |
| 2025/06/23 | 3,955 | 4,050 | 3,955 | 4,005 | +40 | +1% | 193,100 |
| 2025/06/20 | 4,000 | 4,005 | 3,960 | 3,965 | -50 | -1.2% | 190,400 |
| 2025/06/19 | 3,975 | 4,025 | 3,950 | 4,015 | +25 | +0.6% | 120,000 |
| 2025/06/18 | 4,050 | 4,085 | 3,990 | 3,990 | -60 | -1.5% | 175,400 |
| 2025/06/17 | 3,960 | 4,070 | 3,960 | 4,050 | +95 | +2.4% | 284,100 |
| 2025/06/16 | 3,945 | 3,980 | 3,910 | 3,955 | +55 | +1.4% | 135,300 |
| 2025/06/13 | 3,900 | 3,940 | 3,880 | 3,900 | -10 | -0.3% | 171,100 |
| 2025/06/12 | 3,900 | 3,955 | 3,885 | 3,910 | +25 | +0.6% | 143,100 |
| 2025/06/11 | 3,900 | 3,930 | 3,860 | 3,885 | -15 | -0.4% | 155,000 |
| 2025/06/10 | 3,980 | 3,990 | 3,900 | 3,900 | -80 | -2% | 159,400 |
| 2025/06/09 | 3,930 | 3,995 | 3,915 | 3,980 | +60 | +1.5% | 158,200 |
| 2025/06/06 | 3,900 | 3,955 | 3,895 | 3,920 | +25 | +0.6% | 150,100 |
| 2025/06/05 | 3,880 | 3,915 | 3,870 | 3,895 | -55 | -1.4% | 205,300 |
| 2025/06/04 | 3,915 | 3,990 | 3,915 | 3,950 | +105 | +2.7% | 314,600 |
| 2025/06/03 | 3,815 | 3,855 | 3,810 | 3,845 | +30 | +0.8% | 206,800 |
| 2025/06/02 | 3,795 | 3,845 | 3,770 | 3,815 | +15 | +0.4% | 171,600 |
| 2025/05/30 | 3,770 | 3,820 | 3,750 | 3,800 | ±0 | ±0% | 125,000 |
| 2025/05/29 | 3,760 | 3,810 | 3,730 | 3,800 | +50 | +1.3% | 137,300 |
| 2025/05/28 | 3,775 | 3,810 | 3,750 | 3,750 | -5 | -0.1% | 127,200 |
| 2025/05/27 | 3,805 | 3,805 | 3,740 | 3,755 | -30 | -0.8% | 80,400 |
| 2025/05/26 | 3,800 | 3,820 | 3,770 | 3,785 | +15 | +0.4% | 124,600 |
| 2025/05/23 | 3,685 | 3,805 | 3,665 | 3,770 | +105 | +2.9% | 209,100 |
| 2025/05/22 | 3,685 | 3,710 | 3,660 | 3,665 | -20 | -0.5% | 119,400 |
| 2025/05/21 | 3,725 | 3,725 | 3,660 | 3,685 | -10 | -0.3% | 129,800 |
| 2025/05/20 | 3,725 | 3,740 | 3,680 | 3,695 | -45 | -1.2% | 130,500 |
| 2025/05/19 | 3,680 | 3,740 | 3,665 | 3,740 | +45 | +1.2% | 164,900 |
| 2025/05/16 | 3,715 | 3,715 | 3,645 | 3,695 | -10 | -0.3% | 201,600 |
| 2025/05/15 | 3,695 | 3,715 | 3,625 | 3,705 | -15 | -0.4% | 236,000 |
| 2025/05/14 | 3,765 | 3,845 | 3,695 | 3,720 | -45 | -1.2% | 304,400 |
| 2025/05/13 | 3,835 | 3,855 | 3,720 | 3,765 | -50 | -1.3% | 345,700 |
| 2025/05/12 | 3,810 | 3,850 | 3,765 | 3,815 | -20 | -0.5% | 206,200 |
| 2025/05/09 | 3,710 | 3,845 | 3,690 | 3,835 | +115 | +3.1% | 283,700 |
| 2025/05/08 | 3,700 | 3,730 | 3,660 | 3,720 | ±0 | ±0% | 183,300 |
| 2025/05/07 | 3,645 | 3,740 | 3,610 | 3,720 | +100 | +2.8% | 247,000 |
| 2025/05/02 | 3,580 | 3,655 | 3,545 | 3,620 | +35 | +1% | 219,500 |
| 2025/05/01 | 3,605 | 3,610 | 3,570 | 3,585 | -60 | -1.6% | 157,900 |
| 2025/04/30 | 3,550 | 3,705 | 3,550 | 3,645 | +110 | +3.1% | 389,300 |
| 2025/04/28 | 3,460 | 3,590 | 3,450 | 3,535 | +115 | +3.4% | 249,800 |
| 2025/04/25 | 3,385 | 3,500 | 3,370 | 3,420 | +65 | +1.9% | 201,900 |
| 2025/04/24 | 3,380 | 3,415 | 3,345 | 3,355 | -30 | -0.9% | 122,400 |
| 2025/04/23 | 3,360 | 3,410 | 3,335 | 3,385 | +60 | +1.8% | 199,400 |
| 2025/04/22 | 3,295 | 3,345 | 3,295 | 3,325 | -15 | -0.4% | 104,100 |
| 2025/04/21 | 3,300 | 3,340 | 3,295 | 3,340 | -30 | -0.9% | 86,900 |
51～
100
件表示中 / 3783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 | 534,000円 | -1.2% | +8.4% | 3.09% | 14.20倍 | 2.61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 |
| 安藤ハザマ | 173,800円 | +3.7% | -22.2% | 4.60% | 15.14倍 | 1.59倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
| ダイダン | 632,000円 | -1.0% | +1.4% | 2.61% | 15.48倍 | 2.54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 |
| ショーボンド | 499,000円 | +4.7% | +4.1% | 3.65% | 16.66倍 | 2.42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 |
| ミライト・ワン | 289,200円 | +7.2% | +23.8% | 2.94% | 12.22倍 | 0.98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
