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 |
|---|---|---|---|---|---|---|---|
| 2024/07/30 | 2,284 | 2,309 | 2,273 | 2,289 | -6 | -0.3% | 118,100 |
| 2024/07/29 | 2,290 | 2,307 | 2,272 | 2,295 | +10 | +0.4% | 77,000 |
| 2024/07/26 | 2,292 | 2,298 | 2,263 | 2,285 | +6 | +0.3% | 80,600 |
| 2024/07/25 | 2,275 | 2,301 | 2,244 | 2,279 | -21 | -0.9% | 244,000 |
| 2024/07/24 | 2,333 | 2,338 | 2,265 | 2,300 | -22 | -0.9% | 139,600 |
| 2024/07/23 | 2,290 | 2,327 | 2,286 | 2,322 | +60 | +2.7% | 77,300 |
| 2024/07/22 | 2,290 | 2,290 | 2,250 | 2,262 | -27 | -1.2% | 68,900 |
| 2024/07/19 | 2,263 | 2,300 | 2,261 | 2,289 | +15 | +0.7% | 103,900 |
| 2024/07/18 | 2,235 | 2,310 | 2,230 | 2,274 | +11 | +0.5% | 147,700 |
| 2024/07/17 | 2,210 | 2,268 | 2,210 | 2,263 | +71 | +3.2% | 162,900 |
| 2024/07/16 | 2,169 | 2,199 | 2,168 | 2,192 | +30 | +1.4% | 91,900 |
| 2024/07/12 | 2,173 | 2,191 | 2,154 | 2,162 | -7 | -0.3% | 90,100 |
| 2024/07/11 | 2,167 | 2,177 | 2,149 | 2,169 | +13 | +0.6% | 74,500 |
| 2024/07/10 | 2,142 | 2,157 | 2,138 | 2,156 | +10 | +0.5% | 84,100 |
| 2024/07/09 | 2,111 | 2,155 | 2,111 | 2,146 | +32 | +1.5% | 102,100 |
| 2024/07/08 | 2,111 | 2,116 | 2,093 | 2,114 | +3 | +0.1% | 85,200 |
| 2024/07/05 | 2,145 | 2,147 | 2,106 | 2,111 | -40 | -1.9% | 63,200 |
| 2024/07/04 | 2,154 | 2,161 | 2,132 | 2,151 | -10 | -0.5% | 97,600 |
| 2024/07/03 | 2,104 | 2,165 | 2,104 | 2,161 | +56 | +2.7% | 95,700 |
| 2024/07/02 | 2,105 | 2,113 | 2,088 | 2,105 | +1 | ±0% | 86,800 |
| 2024/07/01 | 2,127 | 2,127 | 2,102 | 2,104 | -25 | -1.2% | 91,300 |
| 2024/06/28 | 2,120 | 2,133 | 2,117 | 2,129 | ±0 | ±0% | 68,100 |
| 2024/06/27 | 2,096 | 2,134 | 2,094 | 2,129 | +18 | +0.9% | 77,800 |
| 2024/06/26 | 2,120 | 2,125 | 2,101 | 2,111 | -9 | -0.4% | 71,300 |
| 2024/06/25 | 2,099 | 2,126 | 2,088 | 2,120 | +38 | +1.8% | 94,200 |
| 2024/06/24 | 2,066 | 2,100 | 2,065 | 2,082 | +10 | +0.5% | 107,900 |
| 2024/06/21 | 2,103 | 2,119 | 2,065 | 2,072 | -43 | -2% | 209,300 |
| 2024/06/20 | 2,139 | 2,153 | 2,100 | 2,115 | -36 | -1.7% | 78,000 |
| 2024/06/19 | 2,141 | 2,164 | 2,134 | 2,151 | +19 | +0.9% | 115,800 |
| 2024/06/18 | 2,114 | 2,132 | 2,108 | 2,132 | +29 | +1.4% | 90,100 |
| 2024/06/17 | 2,160 | 2,160 | 2,090 | 2,103 | -62 | -2.9% | 133,900 |
| 2024/06/14 | 2,107 | 2,172 | 2,106 | 2,165 | +34 | +1.6% | 140,900 |
| 2024/06/13 | 2,198 | 2,204 | 2,128 | 2,131 | -68 | -3.1% | 109,500 |
| 2024/06/12 | 2,185 | 2,223 | 2,180 | 2,199 | -6 | -0.3% | 77,800 |
| 2024/06/11 | 2,231 | 2,250 | 2,204 | 2,205 | -26 | -1.2% | 113,200 |
| 2024/06/10 | 2,186 | 2,235 | 2,181 | 2,231 | +56 | +2.6% | 83,900 |
| 2024/06/07 | 2,159 | 2,180 | 2,153 | 2,175 | +16 | +0.7% | 56,900 |
| 2024/06/06 | 2,208 | 2,208 | 2,141 | 2,159 | -21 | -1% | 71,500 |
| 2024/06/05 | 2,207 | 2,208 | 2,173 | 2,180 | -49 | -2.2% | 90,800 |
| 2024/06/04 | 2,200 | 2,248 | 2,198 | 2,229 | +18 | +0.8% | 113,800 |
| 2024/06/03 | 2,201 | 2,231 | 2,197 | 2,211 | +11 | +0.5% | 85,200 |
| 2024/05/31 | 2,170 | 2,200 | 2,167 | 2,200 | +47 | +2.2% | 140,600 |
| 2024/05/30 | 2,132 | 2,153 | 2,114 | 2,153 | -2 | -0.1% | 113,400 |
| 2024/05/29 | 2,190 | 2,205 | 2,155 | 2,155 | -41 | -1.9% | 103,400 |
| 2024/05/28 | 2,184 | 2,206 | 2,174 | 2,196 | +16 | +0.7% | 70,100 |
| 2024/05/27 | 2,159 | 2,194 | 2,159 | 2,180 | +26 | +1.2% | 62,400 |
| 2024/05/24 | 2,123 | 2,170 | 2,113 | 2,154 | +6 | +0.3% | 67,200 |
| 2024/05/23 | 2,110 | 2,160 | 2,074 | 2,148 | +38 | +1.8% | 102,600 |
| 2024/05/22 | 2,113 | 2,140 | 2,105 | 2,110 | -3 | -0.1% | 83,500 |
| 2024/05/21 | 2,120 | 2,135 | 2,105 | 2,113 | ±0 | ±0% | 96,000 |
201～
250
件表示中 / 3708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 | 375,000円 | -1.2% | +8.4% | 4.40% | 9.96倍 | 1.83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 | 249,300円 | +7.2% | +23.8% | 3.41% | 10.65倍 | 0.86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 | 622,000円 | +3.1% | +0.5% | 2.51% | 16.83倍 | 1.92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 | 488,000円 | +14.5% | +18.7% | 4.51% | 10.94倍 | 1.12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 |
| 中電工 | 337,000円 | +3.7% | +1.6% | 3.86% | 11.55倍 | 0.81倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
市場注目の銘柄
チャート関連のコラム
