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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,238 | 1,261 | 1,238 | 1,257 | +18 | +1.5% | 50,700 |
| 2017/07/10 | 1,259 | 1,259 | 1,235 | 1,239 | -3 | -0.2% | 100,200 |
| 2017/07/07 | 1,251 | 1,259 | 1,237 | 1,242 | -11 | -0.9% | 132,700 |
| 2017/07/06 | 1,252 | 1,268 | 1,226 | 1,253 | +6 | +0.5% | 271,200 |
| 2017/07/05 | 1,241 | 1,248 | 1,234 | 1,247 | +11 | +0.9% | 82,300 |
| 2017/07/04 | 1,258 | 1,260 | 1,229 | 1,236 | -21 | -1.7% | 136,000 |
| 2017/07/03 | 1,265 | 1,277 | 1,256 | 1,257 | -2 | -0.2% | 101,400 |
| 2017/06/30 | 1,224 | 1,260 | 1,224 | 1,259 | +9 | +0.7% | 179,400 |
| 2017/06/29 | 1,264 | 1,269 | 1,228 | 1,250 | +3 | +0.2% | 251,300 |
| 2017/06/28 | 1,249 | 1,255 | 1,243 | 1,247 | -10 | -0.8% | 123,500 |
| 2017/06/27 | 1,241 | 1,262 | 1,241 | 1,257 | +20 | +1.6% | 177,700 |
| 2017/06/26 | 1,234 | 1,245 | 1,230 | 1,237 | +14 | +1.1% | 117,600 |
| 2017/06/23 | 1,232 | 1,241 | 1,219 | 1,223 | -16 | -1.3% | 182,500 |
| 2017/06/22 | 1,232 | 1,257 | 1,232 | 1,239 | +9 | +0.7% | 201,100 |
| 2017/06/21 | 1,208 | 1,233 | 1,203 | 1,230 | +14 | +1.2% | 163,100 |
| 2017/06/20 | 1,219 | 1,238 | 1,214 | 1,216 | +7 | +0.6% | 214,600 |
| 2017/06/19 | 1,204 | 1,224 | 1,190 | 1,209 | +35 | +3% | 186,200 |
| 2017/06/16 | 1,171 | 1,183 | 1,167 | 1,174 | ±0 | ±0% | 260,100 |
| 2017/06/15 | 1,163 | 1,179 | 1,163 | 1,174 | +4 | +0.3% | 117,400 |
| 2017/06/14 | 1,171 | 1,178 | 1,165 | 1,170 | -5 | -0.4% | 94,200 |
| 2017/06/13 | 1,177 | 1,186 | 1,175 | 1,175 | -12 | -1% | 74,600 |
| 2017/06/12 | 1,171 | 1,187 | 1,166 | 1,187 | +12 | +1% | 100,300 |
| 2017/06/09 | 1,175 | 1,191 | 1,160 | 1,175 | +2 | +0.2% | 149,800 |
| 2017/06/08 | 1,165 | 1,181 | 1,159 | 1,173 | -3 | -0.3% | 109,400 |
| 2017/06/07 | 1,157 | 1,179 | 1,155 | 1,176 | +4 | +0.3% | 77,200 |
| 2017/06/06 | 1,206 | 1,207 | 1,167 | 1,172 | -36 | -3% | 171,100 |
| 2017/06/05 | 1,190 | 1,208 | 1,184 | 1,208 | +13 | +1.1% | 216,100 |
| 2017/06/02 | 1,179 | 1,196 | 1,178 | 1,195 | +22 | +1.9% | 167,200 |
| 2017/06/01 | 1,167 | 1,184 | 1,160 | 1,173 | -3 | -0.3% | 250,000 |
| 2017/05/31 | 1,175 | 1,187 | 1,168 | 1,176 | +11 | +0.9% | 141,800 |
| 2017/05/30 | 1,153 | 1,170 | 1,148 | 1,165 | +5 | +0.4% | 129,600 |
| 2017/05/29 | 1,157 | 1,174 | 1,155 | 1,160 | +5 | +0.4% | 113,100 |
| 2017/05/26 | 1,156 | 1,163 | 1,143 | 1,155 | -10 | -0.9% | 103,500 |
| 2017/05/25 | 1,171 | 1,177 | 1,159 | 1,165 | -10 | -0.9% | 106,900 |
| 2017/05/24 | 1,140 | 1,176 | 1,140 | 1,175 | +46 | +4.1% | 151,000 |
| 2017/05/23 | 1,137 | 1,149 | 1,127 | 1,129 | -17 | -1.5% | 133,100 |
| 2017/05/22 | 1,110 | 1,146 | 1,106 | 1,146 | +50 | +4.6% | 150,900 |
| 2017/05/19 | 1,102 | 1,109 | 1,089 | 1,096 | -19 | -1.7% | 142,600 |
| 2017/05/18 | 1,097 | 1,122 | 1,097 | 1,115 | +4 | +0.4% | 101,000 |
| 2017/05/17 | 1,106 | 1,117 | 1,104 | 1,111 | -10 | -0.9% | 84,500 |
| 2017/05/16 | 1,113 | 1,124 | 1,110 | 1,121 | +7 | +0.6% | 198,700 |
| 2017/05/15 | 1,115 | 1,115 | 1,096 | 1,114 | +89 | +8.7% | 266,500 |
| 2017/05/12 | 1,008 | 1,026 | 1,003 | 1,025 | +17 | +1.7% | 67,100 |
| 2017/05/11 | 1,035 | 1,035 | 1,006 | 1,008 | -23 | -2.2% | 130,300 |
| 2017/05/10 | 1,018 | 1,032 | 1,018 | 1,031 | +11 | +1.1% | 76,000 |
| 2017/05/09 | 1,012 | 1,021 | 1,006 | 1,020 | +2 | +0.2% | 44,900 |
| 2017/05/08 | 989 | 1,020 | 988 | 1,018 | +53 | +5.5% | 107,200 |
| 2017/05/02 | 979 | 980 | 965 | 965 | -5 | -0.5% | 54,300 |
| 2017/05/01 | 962 | 970 | 962 | 970 | +6 | +0.6% | 30,900 |
| 2017/04/28 | 962 | 966 | 955 | 964 | -2 | -0.2% | 60,000 |
1801～
1850
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
