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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,160 | 2,195 | 2,156 | 2,179 | +25 | +1.2% | 169,200 |
| 2024/03/26 | 2,135 | 2,160 | 2,123 | 2,154 | +13 | +0.6% | 107,100 |
| 2024/03/25 | 2,190 | 2,194 | 2,141 | 2,141 | -57 | -2.6% | 144,100 |
| 2024/03/22 | 2,165 | 2,199 | 2,153 | 2,198 | +39 | +1.8% | 166,200 |
| 2024/03/21 | 2,109 | 2,166 | 2,103 | 2,159 | +72 | +3.4% | 159,400 |
| 2024/03/19 | 2,077 | 2,087 | 2,056 | 2,087 | +9 | +0.4% | 70,800 |
| 2024/03/18 | 2,088 | 2,095 | 2,067 | 2,078 | +17 | +0.8% | 93,700 |
| 2024/03/15 | 2,065 | 2,098 | 2,044 | 2,061 | -1 | ±0% | 395,300 |
| 2024/03/14 | 2,053 | 2,063 | 2,034 | 2,062 | +27 | +1.3% | 68,700 |
| 2024/03/13 | 2,073 | 2,088 | 2,013 | 2,035 | -27 | -1.3% | 91,200 |
| 2024/03/12 | 2,031 | 2,062 | 2,013 | 2,062 | +18 | +0.9% | 134,200 |
| 2024/03/11 | 2,066 | 2,078 | 2,023 | 2,044 | -23 | -1.1% | 168,400 |
| 2024/03/08 | 2,000 | 2,072 | 1,999 | 2,067 | +66 | +3.3% | 236,000 |
| 2024/03/07 | 1,999 | 2,005 | 1,985 | 2,001 | +10 | +0.5% | 119,200 |
| 2024/03/06 | 1,987 | 2,000 | 1,978 | 1,991 | +4 | +0.2% | 123,300 |
| 2024/03/05 | 1,952 | 1,993 | 1,935 | 1,987 | +34 | +1.7% | 113,100 |
| 2024/03/04 | 1,971 | 1,974 | 1,943 | 1,953 | -17 | -0.9% | 140,700 |
| 2024/03/01 | 1,991 | 1,998 | 1,958 | 1,970 | -24 | -1.2% | 146,000 |
| 2024/02/29 | 2,036 | 2,039 | 1,983 | 1,994 | -36 | -1.8% | 198,200 |
| 2024/02/28 | 2,020 | 2,042 | 2,020 | 2,030 | +20 | +1% | 136,500 |
| 2024/02/27 | 1,950 | 2,010 | 1,950 | 2,010 | +55 | +2.8% | 177,100 |
| 2024/02/26 | 1,970 | 1,983 | 1,948 | 1,955 | -2 | -0.1% | 129,300 |
| 2024/02/22 | 1,940 | 1,957 | 1,935 | 1,957 | +20 | +1% | 111,400 |
| 2024/02/21 | 1,932 | 1,954 | 1,920 | 1,937 | +6 | +0.3% | 131,100 |
| 2024/02/20 | 1,923 | 1,941 | 1,912 | 1,931 | +18 | +0.9% | 155,100 |
| 2024/02/19 | 1,867 | 1,913 | 1,865 | 1,913 | +46 | +2.5% | 149,800 |
| 2024/02/16 | 1,886 | 1,886 | 1,857 | 1,867 | +11 | +0.6% | 162,500 |
| 2024/02/15 | 1,960 | 1,968 | 1,855 | 1,856 | -82 | -4.2% | 307,300 |
| 2024/02/14 | 1,950 | 1,960 | 1,928 | 1,938 | -10 | -0.5% | 170,600 |
| 2024/02/13 | 1,930 | 1,949 | 1,919 | 1,948 | +24 | +1.2% | 149,200 |
| 2024/02/09 | 1,896 | 1,929 | 1,884 | 1,924 | +28 | +1.5% | 170,400 |
| 2024/02/08 | 1,889 | 1,899 | 1,856 | 1,896 | +18 | +1% | 141,900 |
| 2024/02/07 | 1,873 | 1,889 | 1,843 | 1,878 | -16 | -0.8% | 188,400 |
| 2024/02/06 | 1,901 | 1,907 | 1,888 | 1,894 | -7 | -0.4% | 100,100 |
| 2024/02/05 | 1,916 | 1,916 | 1,893 | 1,901 | -18 | -0.9% | 127,400 |
| 2024/02/02 | 1,919 | 1,922 | 1,895 | 1,919 | +15 | +0.8% | 109,100 |
| 2024/02/01 | 1,890 | 1,906 | 1,879 | 1,904 | +8 | +0.4% | 89,700 |
| 2024/01/31 | 1,870 | 1,896 | 1,868 | 1,896 | +23 | +1.2% | 87,500 |
| 2024/01/30 | 1,856 | 1,877 | 1,856 | 1,873 | +18 | +1% | 98,700 |
| 2024/01/29 | 1,830 | 1,856 | 1,830 | 1,855 | +22 | +1.2% | 62,600 |
| 2024/01/26 | 1,828 | 1,842 | 1,828 | 1,833 | -3 | -0.2% | 75,400 |
| 2024/01/25 | 1,821 | 1,847 | 1,821 | 1,836 | +7 | +0.4% | 80,100 |
| 2024/01/24 | 1,829 | 1,834 | 1,815 | 1,829 | -10 | -0.5% | 96,500 |
| 2024/01/23 | 1,845 | 1,856 | 1,839 | 1,839 | +1 | +0.1% | 71,700 |
| 2024/01/22 | 1,822 | 1,840 | 1,822 | 1,838 | +11 | +0.6% | 48,000 |
| 2024/01/19 | 1,840 | 1,842 | 1,817 | 1,827 | ±0 | ±0% | 83,400 |
| 2024/01/18 | 1,820 | 1,831 | 1,820 | 1,827 | ±0 | ±0% | 62,600 |
| 2024/01/17 | 1,832 | 1,855 | 1,827 | 1,827 | +4 | +0.2% | 85,700 |
| 2024/01/16 | 1,850 | 1,852 | 1,822 | 1,823 | -38 | -2% | 114,300 |
| 2024/01/15 | 1,830 | 1,863 | 1,830 | 1,861 | +31 | +1.7% | 94,400 |
251～
300
件表示中 / 3673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 | 308,500円 | +12.7% | +72.5% | 4.70% | 10.65倍 | 1.58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 |
| 中電工 | 315,500円 | +11.4% | +64.0% | 3.80% | 9.71倍 | 0.80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 |
| 東建コーポ | 1,263,000円 | +6.8% | +46.5% | 2.61% | 12.90倍 | 1.36倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| 熊谷組 | 386,000円 | +10.6% | -8.0% | 3.37% | 21.52倍 | 0.91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 |
| 住電設 | 452,500円 | +7.8% | +18.5% | 2.65% | 15.02倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
