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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 2017/09/22 | 1,255 | 1,276 | 1,255 | 1,256 | -3 | -0.2% | 124,700 |
| 2017/09/21 | 1,261 | 1,265 | 1,252 | 1,259 | ±0 | ±0% | 148,300 |
| 2017/09/20 | 1,245 | 1,264 | 1,245 | 1,259 | +14 | +1.1% | 141,700 |
| 2017/09/19 | 1,248 | 1,248 | 1,233 | 1,245 | +11 | +0.9% | 141,100 |
| 2017/09/15 | 1,228 | 1,236 | 1,221 | 1,234 | +13 | +1.1% | 299,600 |
| 2017/09/14 | 1,233 | 1,233 | 1,214 | 1,221 | -12 | -1% | 151,500 |
| 2017/09/13 | 1,233 | 1,246 | 1,228 | 1,233 | ±0 | ±0% | 132,000 |
| 2017/09/12 | 1,246 | 1,246 | 1,230 | 1,233 | -7 | -0.6% | 102,700 |
| 2017/09/11 | 1,239 | 1,247 | 1,225 | 1,240 | +14 | +1.1% | 101,900 |
| 2017/09/08 | 1,200 | 1,239 | 1,195 | 1,226 | +12 | +1% | 328,100 |
| 2017/09/07 | 1,211 | 1,222 | 1,202 | 1,214 | -2 | -0.2% | 222,400 |
| 2017/09/06 | 1,200 | 1,218 | 1,192 | 1,216 | +14 | +1.2% | 124,700 |
| 2017/09/05 | 1,215 | 1,222 | 1,198 | 1,202 | -6 | -0.5% | 123,600 |
| 2017/09/04 | 1,222 | 1,228 | 1,202 | 1,208 | -17 | -1.4% | 110,000 |
| 2017/09/01 | 1,232 | 1,233 | 1,218 | 1,225 | +6 | +0.5% | 116,900 |
| 2017/08/31 | 1,217 | 1,223 | 1,213 | 1,219 | -6 | -0.5% | 90,200 |
| 2017/08/30 | 1,205 | 1,227 | 1,200 | 1,225 | +33 | +2.8% | 99,100 |
| 2017/08/29 | 1,193 | 1,200 | 1,182 | 1,192 | -1 | -0.1% | 48,800 |
| 2017/08/28 | 1,172 | 1,193 | 1,171 | 1,193 | +23 | +2% | 97,500 |
| 2017/08/25 | 1,183 | 1,185 | 1,161 | 1,170 | -23 | -1.9% | 155,200 |
| 2017/08/24 | 1,178 | 1,204 | 1,173 | 1,193 | +17 | +1.4% | 140,800 |
1851～
1900
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
