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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,230 | 1,242 | 1,224 | 1,234 | -5 | -0.4% | 45,500 |
| 2018/08/27 | 1,235 | 1,246 | 1,222 | 1,239 | +17 | +1.4% | 90,900 |
| 2018/08/24 | 1,195 | 1,226 | 1,184 | 1,222 | +44 | +3.7% | 126,800 |
| 2018/08/23 | 1,170 | 1,191 | 1,170 | 1,178 | +10 | +0.9% | 53,700 |
| 2018/08/22 | 1,167 | 1,178 | 1,161 | 1,168 | -2 | -0.2% | 50,900 |
| 2018/08/21 | 1,176 | 1,200 | 1,166 | 1,170 | -10 | -0.8% | 182,700 |
| 2018/08/20 | 1,184 | 1,214 | 1,179 | 1,180 | -4 | -0.3% | 118,800 |
| 2018/08/17 | 1,185 | 1,200 | 1,168 | 1,184 | -6 | -0.5% | 91,200 |
| 2018/08/16 | 1,184 | 1,200 | 1,176 | 1,190 | +6 | +0.5% | 152,200 |
| 2018/08/15 | 1,217 | 1,236 | 1,180 | 1,184 | -22 | -1.8% | 111,700 |
| 2018/08/14 | 1,183 | 1,212 | 1,175 | 1,206 | +5 | +0.4% | 209,400 |
| 2018/08/13 | 1,200 | 1,210 | 1,141 | 1,201 | +61 | +5.4% | 249,200 |
| 2018/08/10 | 1,161 | 1,165 | 1,131 | 1,140 | -8 | -0.7% | 161,100 |
| 2018/08/09 | 1,138 | 1,152 | 1,133 | 1,148 | +27 | +2.4% | 118,900 |
| 2018/08/08 | 1,118 | 1,136 | 1,117 | 1,121 | -1 | -0.1% | 70,200 |
| 2018/08/07 | 1,102 | 1,125 | 1,100 | 1,122 | +11 | +1% | 61,800 |
| 2018/08/06 | 1,140 | 1,147 | 1,108 | 1,111 | -19 | -1.7% | 46,500 |
| 2018/08/03 | 1,130 | 1,137 | 1,122 | 1,130 | +1 | +0.1% | 74,400 |
| 2018/08/02 | 1,144 | 1,155 | 1,127 | 1,129 | -15 | -1.3% | 78,700 |
| 2018/08/01 | 1,137 | 1,150 | 1,125 | 1,144 | -1 | -0.1% | 55,300 |
| 2018/07/31 | 1,169 | 1,169 | 1,137 | 1,145 | -21 | -1.8% | 102,400 |
| 2018/07/30 | 1,168 | 1,175 | 1,148 | 1,166 | +20 | +1.7% | 101,600 |
| 2018/07/27 | 1,168 | 1,168 | 1,142 | 1,146 | -9 | -0.8% | 53,200 |
| 2018/07/26 | 1,135 | 1,157 | 1,129 | 1,155 | +41 | +3.7% | 109,400 |
| 2018/07/25 | 1,108 | 1,131 | 1,104 | 1,114 | ±0 | ±0% | 162,000 |
| 2018/07/24 | 1,113 | 1,123 | 1,107 | 1,114 | +7 | +0.6% | 85,500 |
| 2018/07/23 | 1,090 | 1,114 | 1,089 | 1,107 | +10 | +0.9% | 77,300 |
| 2018/07/20 | 1,095 | 1,106 | 1,088 | 1,097 | -3 | -0.3% | 70,900 |
| 2018/07/19 | 1,117 | 1,117 | 1,093 | 1,100 | -17 | -1.5% | 63,500 |
| 2018/07/18 | 1,130 | 1,131 | 1,110 | 1,117 | -7 | -0.6% | 67,800 |
| 2018/07/17 | 1,095 | 1,131 | 1,095 | 1,124 | +32 | +2.9% | 93,500 |
| 2018/07/13 | 1,091 | 1,093 | 1,083 | 1,092 | +1 | +0.1% | 48,800 |
| 2018/07/12 | 1,091 | 1,102 | 1,088 | 1,091 | +9 | +0.8% | 90,300 |
| 2018/07/11 | 1,081 | 1,085 | 1,062 | 1,082 | -9 | -0.8% | 85,700 |
| 2018/07/10 | 1,099 | 1,104 | 1,084 | 1,091 | +5 | +0.5% | 75,600 |
| 2018/07/09 | 1,060 | 1,092 | 1,059 | 1,086 | +27 | +2.5% | 93,500 |
| 2018/07/06 | 1,060 | 1,067 | 1,054 | 1,059 | -4 | -0.4% | 78,200 |
| 2018/07/05 | 1,080 | 1,084 | 1,059 | 1,063 | -17 | -1.6% | 115,100 |
| 2018/07/04 | 1,053 | 1,090 | 1,053 | 1,080 | +14 | +1.3% | 87,100 |
| 2018/07/03 | 1,072 | 1,080 | 1,048 | 1,066 | -11 | -1% | 134,800 |
| 2018/07/02 | 1,079 | 1,094 | 1,074 | 1,077 | -8 | -0.7% | 125,000 |
| 2018/06/29 | 1,073 | 1,092 | 1,058 | 1,085 | +11 | +1% | 121,500 |
| 2018/06/28 | 1,074 | 1,077 | 1,059 | 1,074 | -5 | -0.5% | 81,800 |
| 2018/06/27 | 1,064 | 1,088 | 1,055 | 1,079 | +22 | +2.1% | 87,500 |
| 2018/06/26 | 1,048 | 1,058 | 1,036 | 1,057 | +3 | +0.3% | 57,200 |
| 2018/06/25 | 1,069 | 1,072 | 1,048 | 1,054 | +1 | +0.1% | 85,800 |
| 2018/06/22 | 1,058 | 1,066 | 1,053 | 1,053 | -5 | -0.5% | 183,900 |
| 2018/06/21 | 1,081 | 1,083 | 1,055 | 1,058 | -28 | -2.6% | 93,500 |
| 2018/06/20 | 1,078 | 1,088 | 1,059 | 1,086 | +7 | +0.6% | 82,900 |
| 2018/06/19 | 1,087 | 1,087 | 1,072 | 1,079 | -8 | -0.7% | 75,800 |
1651～
1700
件表示中 / 3715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 | 392,000円 | -1.2% | +8.4% | 4.21% | 10.41倍 | 1.91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 |
| ミライト・ワン | 248,800円 | +7.2% | +23.8% | 3.42% | 10.60倍 | 0.85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 |
| 住電設 | 629,000円 | +3.1% | +0.5% | 2.48% | 17.02倍 | 1.95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 |
| 西松建 | 480,700円 | +14.5% | +18.7% | 4.58% | 10.78倍 | 1.10倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| ダイダン | 435,500円 | -1.0% | +1.4% | 3.79% | 10.61倍 | 1.75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 |
市場注目の銘柄
チャート関連のコラム
