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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,371 | 2,398 | 2,355 | 2,398 | +27 | +1.1% | 109,600 |
| 2024/11/01 | 2,388 | 2,409 | 2,367 | 2,371 | -34 | -1.4% | 100,500 |
| 2024/10/31 | 2,399 | 2,415 | 2,386 | 2,405 | +6 | +0.3% | 130,700 |
| 2024/10/30 | 2,400 | 2,415 | 2,383 | 2,399 | +20 | +0.8% | 160,100 |
| 2024/10/29 | 2,381 | 2,386 | 2,351 | 2,379 | -2 | -0.1% | 112,300 |
| 2024/10/28 | 2,350 | 2,392 | 2,322 | 2,381 | +22 | +0.9% | 106,700 |
| 2024/10/25 | 2,396 | 2,396 | 2,350 | 2,359 | -37 | -1.5% | 64,700 |
| 2024/10/24 | 2,368 | 2,396 | 2,350 | 2,396 | -3 | -0.1% | 73,700 |
| 2024/10/23 | 2,430 | 2,432 | 2,382 | 2,399 | -22 | -0.9% | 93,600 |
| 2024/10/22 | 2,480 | 2,480 | 2,417 | 2,421 | -46 | -1.9% | 96,600 |
| 2024/10/21 | 2,491 | 2,494 | 2,464 | 2,467 | -24 | -1% | 65,000 |
| 2024/10/18 | 2,465 | 2,491 | 2,464 | 2,491 | +27 | +1.1% | 92,600 |
| 2024/10/17 | 2,458 | 2,472 | 2,447 | 2,464 | +16 | +0.7% | 125,600 |
| 2024/10/16 | 2,437 | 2,481 | 2,423 | 2,448 | -12 | -0.5% | 101,400 |
| 2024/10/15 | 2,475 | 2,480 | 2,446 | 2,460 | +6 | +0.2% | 93,500 |
| 2024/10/11 | 2,442 | 2,459 | 2,434 | 2,454 | +5 | +0.2% | 77,800 |
| 2024/10/10 | 2,481 | 2,483 | 2,430 | 2,449 | -29 | -1.2% | 106,500 |
| 2024/10/09 | 2,490 | 2,492 | 2,459 | 2,478 | +3 | +0.1% | 73,900 |
| 2024/10/08 | 2,432 | 2,508 | 2,429 | 2,475 | +31 | +1.3% | 157,100 |
| 2024/10/07 | 2,431 | 2,448 | 2,406 | 2,444 | +38 | +1.6% | 130,800 |
| 2024/10/04 | 2,416 | 2,418 | 2,368 | 2,406 | +5 | +0.2% | 146,100 |
| 2024/10/03 | 2,445 | 2,455 | 2,396 | 2,401 | -9 | -0.4% | 150,400 |
| 2024/10/02 | 2,430 | 2,444 | 2,395 | 2,410 | -30 | -1.2% | 125,900 |
| 2024/10/01 | 2,399 | 2,463 | 2,395 | 2,440 | +41 | +1.7% | 163,800 |
| 2024/09/30 | 2,356 | 2,430 | 2,349 | 2,399 | -7 | -0.3% | 257,000 |
| 2024/09/27 | 2,345 | 2,416 | 2,314 | 2,406 | +128 | +5.6% | 479,200 |
| 2024/09/26 | 2,238 | 2,294 | 2,228 | 2,278 | +75 | +3.4% | 174,000 |
| 2024/09/25 | 2,245 | 2,245 | 2,203 | 2,203 | -27 | -1.2% | 96,400 |
| 2024/09/24 | 2,247 | 2,248 | 2,215 | 2,230 | +16 | +0.7% | 97,400 |
| 2024/09/20 | 2,253 | 2,260 | 2,184 | 2,214 | -28 | -1.2% | 242,900 |
| 2024/09/19 | 2,256 | 2,274 | 2,227 | 2,242 | +7 | +0.3% | 88,400 |
| 2024/09/18 | 2,240 | 2,262 | 2,205 | 2,235 | +5 | +0.2% | 93,900 |
| 2024/09/17 | 2,259 | 2,260 | 2,188 | 2,230 | +9 | +0.4% | 99,200 |
| 2024/09/13 | 2,225 | 2,231 | 2,195 | 2,221 | -23 | -1% | 123,100 |
| 2024/09/12 | 2,255 | 2,280 | 2,225 | 2,244 | +23 | +1% | 79,900 |
| 2024/09/11 | 2,215 | 2,253 | 2,195 | 2,221 | +12 | +0.5% | 137,900 |
| 2024/09/10 | 2,209 | 2,232 | 2,191 | 2,209 | +21 | +1% | 132,600 |
| 2024/09/09 | 2,242 | 2,248 | 2,155 | 2,188 | -104 | -4.5% | 177,600 |
| 2024/09/06 | 2,318 | 2,334 | 2,284 | 2,292 | -19 | -0.8% | 121,100 |
| 2024/09/05 | 2,281 | 2,314 | 2,268 | 2,311 | +30 | +1.3% | 72,600 |
| 2024/09/04 | 2,264 | 2,302 | 2,260 | 2,281 | -28 | -1.2% | 101,900 |
| 2024/09/03 | 2,317 | 2,331 | 2,301 | 2,309 | -8 | -0.3% | 60,700 |
| 2024/09/02 | 2,344 | 2,344 | 2,276 | 2,317 | -15 | -0.6% | 87,800 |
| 2024/08/30 | 2,299 | 2,349 | 2,284 | 2,332 | +47 | +2.1% | 105,600 |
| 2024/08/29 | 2,307 | 2,320 | 2,273 | 2,285 | -21 | -0.9% | 60,100 |
| 2024/08/28 | 2,305 | 2,316 | 2,270 | 2,306 | -11 | -0.5% | 92,400 |
| 2024/08/27 | 2,238 | 2,317 | 2,223 | 2,317 | +87 | +3.9% | 95,100 |
| 2024/08/26 | 2,283 | 2,283 | 2,223 | 2,230 | -44 | -1.9% | 104,500 |
| 2024/08/23 | 2,282 | 2,317 | 2,264 | 2,274 | -3 | -0.1% | 77,300 |
| 2024/08/22 | 2,278 | 2,299 | 2,254 | 2,277 | +16 | +0.7% | 142,700 |
101～
150
件表示中 / 3673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 | 308,500円 | +12.7% | +72.5% | 4.70% | 10.65倍 | 1.58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 | 315,500円 | +11.4% | +64.0% | 3.80% | 9.71倍 | 0.80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 | 1,263,000円 | +6.8% | +46.5% | 2.61% | 12.90倍 | 1.36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 | 386,000円 | +10.6% | -8.0% | 3.37% | 21.52倍 | 0.91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 |
| 住電設 | 452,500円 | +7.8% | +18.5% | 2.65% | 15.02倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
