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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 1,207 | 1,219 | 1,193 | 1,213 | +12 | +1% | 86,000 |
| 2018/04/03 | 1,171 | 1,211 | 1,159 | 1,201 | +21 | +1.8% | 119,200 |
| 2018/04/02 | 1,196 | 1,196 | 1,175 | 1,180 | -8 | -0.7% | 51,100 |
| 2018/03/30 | 1,190 | 1,192 | 1,172 | 1,188 | +2 | +0.2% | 44,600 |
| 2018/03/29 | 1,176 | 1,190 | 1,170 | 1,186 | +10 | +0.9% | 54,400 |
| 2018/03/28 | 1,166 | 1,178 | 1,154 | 1,176 | -14 | -1.2% | 43,900 |
| 2018/03/27 | 1,145 | 1,191 | 1,145 | 1,190 | +47 | +4.1% | 88,400 |
| 2018/03/26 | 1,132 | 1,151 | 1,118 | 1,143 | +11 | +1% | 69,800 |
| 2018/03/23 | 1,137 | 1,158 | 1,128 | 1,132 | -45 | -3.8% | 88,400 |
| 2018/03/22 | 1,163 | 1,180 | 1,163 | 1,177 | +6 | +0.5% | 44,600 |
| 2018/03/20 | 1,157 | 1,177 | 1,152 | 1,171 | +3 | +0.3% | 60,000 |
| 2018/03/19 | 1,169 | 1,185 | 1,151 | 1,168 | -7 | -0.6% | 39,500 |
| 2018/03/16 | 1,195 | 1,202 | 1,171 | 1,175 | -15 | -1.3% | 56,300 |
| 2018/03/15 | 1,201 | 1,201 | 1,173 | 1,190 | ±0 | ±0% | 62,200 |
| 2018/03/14 | 1,193 | 1,198 | 1,180 | 1,190 | -16 | -1.3% | 68,700 |
| 2018/03/13 | 1,180 | 1,207 | 1,180 | 1,206 | +32 | +2.7% | 98,300 |
| 2018/03/12 | 1,192 | 1,192 | 1,168 | 1,174 | -20 | -1.7% | 142,400 |
| 2018/03/09 | 1,210 | 1,224 | 1,190 | 1,194 | +21 | +1.8% | 192,500 |
| 2018/03/08 | 1,200 | 1,205 | 1,172 | 1,173 | +2 | +0.2% | 94,500 |
| 2018/03/07 | 1,150 | 1,183 | 1,150 | 1,171 | +6 | +0.5% | 78,200 |
| 2018/03/06 | 1,170 | 1,189 | 1,163 | 1,165 | +14 | +1.2% | 87,700 |
| 2018/03/05 | 1,151 | 1,161 | 1,136 | 1,151 | -9 | -0.8% | 147,000 |
| 2018/03/02 | 1,174 | 1,179 | 1,147 | 1,160 | -24 | -2% | 178,900 |
| 2018/03/01 | 1,197 | 1,198 | 1,181 | 1,184 | -16 | -1.3% | 88,400 |
| 2018/02/28 | 1,217 | 1,225 | 1,199 | 1,200 | -1 | -0.1% | 120,100 |
| 2018/02/27 | 1,209 | 1,209 | 1,192 | 1,201 | +7 | +0.6% | 61,400 |
| 2018/02/26 | 1,224 | 1,228 | 1,187 | 1,194 | -1 | -0.1% | 144,300 |
| 2018/02/23 | 1,183 | 1,208 | 1,178 | 1,195 | +25 | +2.1% | 122,600 |
| 2018/02/22 | 1,180 | 1,183 | 1,158 | 1,170 | -19 | -1.6% | 132,000 |
| 2018/02/21 | 1,200 | 1,215 | 1,177 | 1,189 | +19 | +1.6% | 221,200 |
| 2018/02/20 | 1,132 | 1,176 | 1,132 | 1,170 | +22 | +1.9% | 144,500 |
| 2018/02/19 | 1,119 | 1,151 | 1,118 | 1,148 | +47 | +4.3% | 98,800 |
| 2018/02/16 | 1,100 | 1,116 | 1,088 | 1,101 | -7 | -0.6% | 227,300 |
| 2018/02/15 | 1,116 | 1,136 | 1,107 | 1,108 | +5 | +0.5% | 196,000 |
| 2018/02/14 | 1,091 | 1,116 | 1,087 | 1,103 | +43 | +4.1% | 354,100 |
| 2018/02/13 | 1,115 | 1,115 | 1,050 | 1,060 | -80 | -7% | 323,700 |
| 2018/02/09 | 1,145 | 1,158 | 1,119 | 1,140 | -11 | -1% | 143,500 |
| 2018/02/08 | 1,157 | 1,170 | 1,151 | 1,151 | +2 | +0.2% | 121,500 |
| 2018/02/07 | 1,188 | 1,200 | 1,147 | 1,149 | +3 | +0.3% | 131,500 |
| 2018/02/06 | 1,210 | 1,218 | 1,123 | 1,146 | -89 | -7.2% | 161,900 |
| 2018/02/05 | 1,235 | 1,244 | 1,219 | 1,235 | -8 | -0.6% | 175,000 |
| 2018/02/02 | 1,233 | 1,248 | 1,233 | 1,243 | -12 | -1% | 55,100 |
| 2018/02/01 | 1,236 | 1,255 | 1,231 | 1,255 | +25 | +2% | 81,100 |
| 2018/01/31 | 1,251 | 1,254 | 1,230 | 1,230 | -28 | -2.2% | 101,800 |
| 2018/01/30 | 1,275 | 1,276 | 1,256 | 1,258 | -19 | -1.5% | 126,700 |
| 2018/01/29 | 1,276 | 1,291 | 1,269 | 1,277 | +4 | +0.3% | 165,900 |
| 2018/01/26 | 1,270 | 1,280 | 1,267 | 1,273 | +7 | +0.6% | 86,000 |
| 2018/01/25 | 1,272 | 1,274 | 1,262 | 1,266 | -4 | -0.3% | 102,900 |
| 2018/01/24 | 1,278 | 1,278 | 1,264 | 1,270 | -16 | -1.2% | 121,800 |
| 2018/01/23 | 1,299 | 1,302 | 1,281 | 1,286 | +8 | +0.6% | 100,300 |
1751～
1800
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
