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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,392 | 1,406 | 1,384 | 1,388 | -1 | -0.1% | 124,600 |
| 2017/12/05 | 1,392 | 1,399 | 1,370 | 1,389 | -9 | -0.6% | 243,900 |
| 2017/12/04 | 1,402 | 1,414 | 1,398 | 1,398 | ±0 | ±0% | 166,000 |
| 2017/12/01 | 1,387 | 1,407 | 1,387 | 1,398 | +12 | +0.9% | 174,400 |
| 2017/11/30 | 1,383 | 1,392 | 1,379 | 1,386 | +4 | +0.3% | 175,900 |
| 2017/11/29 | 1,381 | 1,387 | 1,377 | 1,382 | +1 | +0.1% | 121,100 |
| 2017/11/28 | 1,378 | 1,386 | 1,370 | 1,381 | +3 | +0.2% | 105,800 |
| 2017/11/27 | 1,390 | 1,391 | 1,376 | 1,378 | -5 | -0.4% | 109,400 |
| 2017/11/24 | 1,378 | 1,389 | 1,364 | 1,383 | +3 | +0.2% | 94,600 |
| 2017/11/22 | 1,380 | 1,389 | 1,371 | 1,380 | +4 | +0.3% | 94,700 |
| 2017/11/21 | 1,379 | 1,383 | 1,372 | 1,376 | +18 | +1.3% | 149,600 |
| 2017/11/20 | 1,362 | 1,362 | 1,338 | 1,358 | -4 | -0.3% | 179,700 |
| 2017/11/17 | 1,382 | 1,391 | 1,360 | 1,362 | +3 | +0.2% | 169,100 |
| 2017/11/16 | 1,353 | 1,371 | 1,343 | 1,359 | -2 | -0.1% | 169,800 |
| 2017/11/15 | 1,414 | 1,418 | 1,355 | 1,361 | -55 | -3.9% | 197,000 |
| 2017/11/14 | 1,436 | 1,437 | 1,412 | 1,416 | -36 | -2.5% | 261,100 |
| 2017/11/13 | 1,409 | 1,463 | 1,404 | 1,452 | +103 | +7.6% | 334,600 |
| 2017/11/10 | 1,353 | 1,362 | 1,344 | 1,349 | -18 | -1.3% | 100,700 |
| 2017/11/09 | 1,355 | 1,384 | 1,349 | 1,367 | +22 | +1.6% | 239,600 |
| 2017/11/08 | 1,338 | 1,345 | 1,335 | 1,345 | +7 | +0.5% | 183,000 |
| 2017/11/07 | 1,333 | 1,339 | 1,321 | 1,338 | +6 | +0.5% | 122,900 |
| 2017/11/06 | 1,299 | 1,334 | 1,299 | 1,332 | +38 | +2.9% | 169,100 |
| 2017/11/02 | 1,300 | 1,302 | 1,283 | 1,294 | -8 | -0.6% | 192,900 |
| 2017/11/01 | 1,306 | 1,314 | 1,290 | 1,302 | +5 | +0.4% | 248,100 |
| 2017/10/31 | 1,304 | 1,311 | 1,296 | 1,297 | +4 | +0.3% | 217,500 |
| 2017/10/30 | 1,290 | 1,302 | 1,282 | 1,293 | +3 | +0.2% | 219,700 |
| 2017/10/27 | 1,300 | 1,306 | 1,287 | 1,290 | ±0 | ±0% | 199,900 |
| 2017/10/26 | 1,284 | 1,300 | 1,283 | 1,290 | +6 | +0.5% | 192,600 |
| 2017/10/25 | 1,290 | 1,293 | 1,280 | 1,284 | -5 | -0.4% | 180,900 |
| 2017/10/24 | 1,284 | 1,295 | 1,279 | 1,289 | +5 | +0.4% | 187,000 |
| 2017/10/23 | 1,278 | 1,290 | 1,278 | 1,284 | +24 | +1.9% | 154,500 |
| 2017/10/20 | 1,256 | 1,266 | 1,250 | 1,260 | +1 | +0.1% | 79,300 |
| 2017/10/19 | 1,276 | 1,279 | 1,256 | 1,259 | -17 | -1.3% | 124,900 |
| 2017/10/18 | 1,277 | 1,279 | 1,269 | 1,276 | -1 | -0.1% | 109,500 |
| 2017/10/17 | 1,281 | 1,284 | 1,271 | 1,277 | +2 | +0.2% | 118,300 |
| 2017/10/16 | 1,266 | 1,286 | 1,266 | 1,275 | +12 | +1% | 289,300 |
| 2017/10/13 | 1,261 | 1,267 | 1,254 | 1,263 | +3 | +0.2% | 140,000 |
| 2017/10/12 | 1,258 | 1,268 | 1,256 | 1,260 | +2 | +0.2% | 90,700 |
| 2017/10/11 | 1,255 | 1,269 | 1,255 | 1,258 | -3 | -0.2% | 81,000 |
| 2017/10/10 | 1,240 | 1,264 | 1,239 | 1,261 | +28 | +2.3% | 119,800 |
| 2017/10/06 | 1,230 | 1,239 | 1,226 | 1,233 | +3 | +0.2% | 84,600 |
| 2017/10/05 | 1,253 | 1,253 | 1,226 | 1,230 | -27 | -2.1% | 150,700 |
| 2017/10/04 | 1,262 | 1,266 | 1,253 | 1,257 | -5 | -0.4% | 83,800 |
| 2017/10/03 | 1,270 | 1,270 | 1,258 | 1,262 | -2 | -0.2% | 78,300 |
| 2017/10/02 | 1,274 | 1,278 | 1,262 | 1,264 | +2 | +0.2% | 124,600 |
| 2017/09/29 | 1,247 | 1,265 | 1,247 | 1,262 | -3 | -0.2% | 102,200 |
| 2017/09/28 | 1,255 | 1,277 | 1,250 | 1,265 | +2 | +0.2% | 160,700 |
| 2017/09/27 | 1,255 | 1,263 | 1,234 | 1,263 | -7 | -0.6% | 112,700 |
| 2017/09/26 | 1,248 | 1,273 | 1,245 | 1,270 | +10 | +0.8% | 114,400 |
| 2017/09/25 | 1,259 | 1,268 | 1,255 | 1,260 | +4 | +0.3% | 113,700 |
1701～
1750
件表示中 / 3586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 | 295,500円 | +10.4% | +33.3% | 3.72% | 13.44倍 | 1.54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 |
| ダイダン | 367,000円 | +26.6% | +49.4% | 3.35% | 12.11倍 | 1.63倍 |
|
明治期からの総合設備老舗。電気、空調、水道衛生工事の大手。関西地盤だが首都圏シフトが進む |
| 大気社 | 487,000円 | -12.1% | -24.4% | 2.96% | 15.48倍 | 1.09倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
| 熊谷組 | 363,000円 | +4.3% | +18.1% | 3.58% | 15.43倍 | 0.85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 |
| 奥村組 | 394,000円 | +2.7% | -49.6% | 5.08% | 16.98倍 | 0.77倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
市場注目の銘柄
チャート関連のコラム
