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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,845 | 1,849 | 1,815 | 1,830 | -6 | -0.3% | 97,500 |
| 2024/01/11 | 1,831 | 1,846 | 1,831 | 1,836 | +11 | +0.6% | 115,200 |
| 2024/01/10 | 1,803 | 1,828 | 1,796 | 1,825 | +29 | +1.6% | 175,800 |
| 2024/01/09 | 1,780 | 1,796 | 1,775 | 1,796 | +16 | +0.9% | 99,100 |
| 2024/01/05 | 1,783 | 1,792 | 1,773 | 1,780 | +3 | +0.2% | 83,400 |
| 2024/01/04 | 1,755 | 1,777 | 1,740 | 1,777 | +27 | +1.5% | 99,000 |
| 2023/12/29 | 1,747 | 1,753 | 1,741 | 1,750 | +3 | +0.2% | 60,100 |
| 2023/12/28 | 1,740 | 1,755 | 1,740 | 1,747 | +3 | +0.2% | 56,100 |
| 2023/12/27 | 1,740 | 1,747 | 1,736 | 1,744 | +7 | +0.4% | 59,600 |
| 2023/12/26 | 1,740 | 1,746 | 1,734 | 1,737 | -2 | -0.1% | 50,600 |
| 2023/12/25 | 1,751 | 1,752 | 1,737 | 1,739 | +10 | +0.6% | 124,500 |
| 2023/12/22 | 1,713 | 1,734 | 1,711 | 1,729 | +21 | +1.2% | 100,000 |
| 2023/12/21 | 1,703 | 1,717 | 1,691 | 1,708 | +3 | +0.2% | 85,900 |
| 2023/12/20 | 1,693 | 1,720 | 1,693 | 1,705 | +14 | +0.8% | 108,900 |
| 2023/12/19 | 1,700 | 1,710 | 1,687 | 1,691 | -9 | -0.5% | 98,600 |
| 2023/12/18 | 1,710 | 1,719 | 1,680 | 1,700 | -23 | -1.3% | 139,200 |
| 2023/12/15 | 1,755 | 1,758 | 1,703 | 1,723 | -38 | -2.2% | 256,200 |
| 2023/12/14 | 1,782 | 1,786 | 1,758 | 1,761 | -21 | -1.2% | 96,800 |
| 2023/12/13 | 1,782 | 1,791 | 1,770 | 1,782 | -2 | -0.1% | 105,900 |
| 2023/12/12 | 1,791 | 1,797 | 1,780 | 1,784 | ±0 | ±0% | 88,300 |
| 2023/12/11 | 1,776 | 1,785 | 1,761 | 1,784 | +29 | +1.7% | 70,500 |
| 2023/12/08 | 1,770 | 1,787 | 1,747 | 1,755 | -27 | -1.5% | 134,400 |
| 2023/12/07 | 1,781 | 1,792 | 1,775 | 1,782 | -6 | -0.3% | 76,700 |
| 2023/12/06 | 1,755 | 1,791 | 1,754 | 1,788 | +30 | +1.7% | 83,700 |
| 2023/12/05 | 1,766 | 1,776 | 1,755 | 1,758 | -13 | -0.7% | 87,400 |
| 2023/12/04 | 1,754 | 1,776 | 1,747 | 1,771 | +3 | +0.2% | 99,800 |
| 2023/12/01 | 1,763 | 1,773 | 1,762 | 1,768 | +18 | +1% | 111,300 |
| 2023/11/30 | 1,749 | 1,758 | 1,738 | 1,750 | -20 | -1.1% | 207,100 |
| 2023/11/29 | 1,780 | 1,785 | 1,762 | 1,770 | -24 | -1.3% | 116,600 |
| 2023/11/28 | 1,790 | 1,794 | 1,771 | 1,794 | +18 | +1% | 85,100 |
| 2023/11/27 | 1,778 | 1,790 | 1,767 | 1,776 | +1 | +0.1% | 94,200 |
| 2023/11/24 | 1,762 | 1,775 | 1,757 | 1,775 | +15 | +0.9% | 96,200 |
| 2023/11/22 | 1,733 | 1,760 | 1,728 | 1,760 | +22 | +1.3% | 94,900 |
| 2023/11/21 | 1,729 | 1,747 | 1,723 | 1,738 | +3 | +0.2% | 110,000 |
| 2023/11/20 | 1,772 | 1,776 | 1,732 | 1,735 | -37 | -2.1% | 104,100 |
| 2023/11/17 | 1,748 | 1,773 | 1,745 | 1,772 | +24 | +1.4% | 87,700 |
| 2023/11/16 | 1,750 | 1,757 | 1,724 | 1,748 | -12 | -0.7% | 111,900 |
| 2023/11/15 | 1,775 | 1,775 | 1,749 | 1,760 | -6 | -0.3% | 153,500 |
| 2023/11/14 | 1,821 | 1,826 | 1,762 | 1,766 | -63 | -3.4% | 166,100 |
| 2023/11/13 | 1,790 | 1,863 | 1,790 | 1,829 | +79 | +4.5% | 274,800 |
| 2023/11/10 | 1,750 | 1,759 | 1,730 | 1,750 | +17 | +1% | 137,300 |
| 2023/11/09 | 1,714 | 1,736 | 1,706 | 1,733 | +19 | +1.1% | 93,000 |
| 2023/11/08 | 1,742 | 1,742 | 1,691 | 1,714 | -34 | -1.9% | 142,000 |
| 2023/11/07 | 1,745 | 1,763 | 1,737 | 1,748 | +5 | +0.3% | 124,200 |
| 2023/11/06 | 1,764 | 1,764 | 1,732 | 1,743 | -12 | -0.7% | 177,800 |
| 2023/11/02 | 1,767 | 1,772 | 1,743 | 1,755 | -9 | -0.5% | 133,600 |
| 2023/11/01 | 1,755 | 1,775 | 1,752 | 1,764 | +11 | +0.6% | 196,900 |
| 2023/10/31 | 1,709 | 1,753 | 1,708 | 1,753 | +46 | +2.7% | 220,800 |
| 2023/10/30 | 1,703 | 1,728 | 1,698 | 1,707 | -13 | -0.8% | 216,200 |
| 2023/10/27 | 1,695 | 1,720 | 1,694 | 1,720 | +40 | +2.4% | 291,600 |
301～
350
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
