三機サービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,087 | 1,087 | 1,034 | 1,056 | -30 | -2.8% | 11,000 |
| 2025/04/03 | 1,060 | 1,088 | 1,059 | 1,086 | +2 | +0.2% | 7,200 |
| 2025/04/02 | 1,115 | 1,115 | 1,084 | 1,084 | -27 | -2.4% | 8,300 |
| 2025/04/01 | 1,131 | 1,133 | 1,111 | 1,111 | -6 | -0.5% | 12,000 |
| 2025/03/31 | 1,120 | 1,127 | 1,114 | 1,117 | ±0 | ±0% | 12,900 |
| 2025/03/28 | 1,125 | 1,132 | 1,115 | 1,117 | +7 | +0.6% | 9,900 |
| 2025/03/27 | 1,099 | 1,110 | 1,096 | 1,110 | +16 | +1.5% | 10,300 |
| 2025/03/26 | 1,085 | 1,095 | 1,076 | 1,094 | +21 | +2% | 7,300 |
| 2025/03/25 | 1,072 | 1,073 | 1,060 | 1,073 | +15 | +1.4% | 4,600 |
| 2025/03/24 | 1,054 | 1,058 | 1,052 | 1,058 | +6 | +0.6% | 3,800 |
| 2025/03/21 | 1,050 | 1,052 | 1,045 | 1,052 | +8 | +0.8% | 4,100 |
| 2025/03/19 | 1,039 | 1,046 | 1,039 | 1,044 | +5 | +0.5% | 2,900 |
| 2025/03/18 | 1,049 | 1,049 | 1,036 | 1,039 | +3 | +0.3% | 2,100 |
| 2025/03/17 | 1,021 | 1,038 | 1,020 | 1,036 | +16 | +1.6% | 7,800 |
| 2025/03/14 | 1,018 | 1,020 | 1,011 | 1,020 | +2 | +0.2% | 2,400 |
| 2025/03/13 | 1,012 | 1,018 | 1,012 | 1,018 | +2 | +0.2% | 2,000 |
| 2025/03/12 | 1,018 | 1,018 | 1,009 | 1,016 | ±0 | ±0% | 1,800 |
| 2025/03/11 | 1,013 | 1,016 | 1,005 | 1,016 | +2 | +0.2% | 2,200 |
| 2025/03/10 | 1,017 | 1,026 | 1,014 | 1,014 | -1 | -0.1% | 3,400 |
| 2025/03/07 | 1,010 | 1,015 | 1,009 | 1,015 | +2 | +0.2% | 3,500 |
| 2025/03/06 | 1,015 | 1,015 | 1,010 | 1,013 | +3 | +0.3% | 800 |
| 2025/03/05 | 1,015 | 1,020 | 1,010 | 1,010 | -5 | -0.5% | 2,400 |
| 2025/03/04 | 1,021 | 1,022 | 1,015 | 1,015 | -5 | -0.5% | 2,600 |
| 2025/03/03 | 1,020 | 1,022 | 1,017 | 1,020 | -9 | -0.9% | 5,200 |
| 2025/02/28 | 1,012 | 1,029 | 1,007 | 1,029 | +17 | +1.7% | 3,500 |
| 2025/02/27 | 1,000 | 1,012 | 1,000 | 1,012 | +10 | +1% | 3,900 |
| 2025/02/26 | 1,011 | 1,013 | 999 | 1,002 | -9 | -0.9% | 4,800 |
| 2025/02/25 | 1,009 | 1,011 | 1,005 | 1,011 | +1 | +0.1% | 2,000 |
| 2025/02/21 | 1,016 | 1,021 | 1,010 | 1,010 | -6 | -0.6% | 6,300 |
| 2025/02/20 | 1,011 | 1,017 | 1,011 | 1,016 | +1 | +0.1% | 3,600 |
| 2025/02/19 | 1,012 | 1,017 | 1,012 | 1,015 | +3 | +0.3% | 1,300 |
| 2025/02/18 | 1,022 | 1,022 | 1,003 | 1,012 | +4 | +0.4% | 3,600 |
| 2025/02/17 | 1,027 | 1,030 | 1,003 | 1,008 | -18 | -1.8% | 7,800 |
| 2025/02/14 | 1,003 | 1,057 | 1,003 | 1,026 | +21 | +2.1% | 15,700 |
| 2025/02/13 | 1,010 | 1,011 | 1,002 | 1,005 | -5 | -0.5% | 4,000 |
| 2025/02/12 | 1,015 | 1,015 | 1,007 | 1,010 | +1 | +0.1% | 3,900 |
| 2025/02/10 | 1,005 | 1,009 | 1,004 | 1,009 | -1 | -0.1% | 2,900 |
| 2025/02/07 | 1,005 | 1,010 | 1,003 | 1,010 | +4 | +0.4% | 1,200 |
| 2025/02/06 | 1,003 | 1,012 | 1,003 | 1,006 | -3 | -0.3% | 5,400 |
| 2025/02/05 | 1,002 | 1,010 | 1,002 | 1,009 | +7 | +0.7% | 4,600 |
| 2025/02/04 | 994 | 1,002 | 994 | 1,002 | +9 | +0.9% | 4,400 |
| 2025/02/03 | 999 | 1,015 | 993 | 993 | +6 | +0.6% | 4,400 |
| 2025/01/31 | 1,003 | 1,020 | 987 | 987 | +36 | +3.8% | 23,600 |
| 2025/01/30 | 1,033 | 1,037 | 951 | 951 | -89 | -8.6% | 71,500 |
| 2025/01/29 | 1,041 | 1,045 | 1,040 | 1,040 | -5 | -0.5% | 3,800 |
| 2025/01/28 | 1,035 | 1,048 | 1,014 | 1,045 | +16 | +1.6% | 7,800 |
| 2025/01/27 | 1,012 | 1,035 | 1,012 | 1,029 | +16 | +1.6% | 5,900 |
| 2025/01/24 | 1,005 | 1,013 | 1,002 | 1,013 | +12 | +1.2% | 3,100 |
| 2025/01/23 | 1,005 | 1,008 | 1,001 | 1,001 | -4 | -0.4% | 1,600 |
| 2025/01/22 | 1,013 | 1,013 | 1,000 | 1,005 | -3 | -0.3% | 4,000 |
1～
50
件表示中 / 2429件
類似銘柄と比較する
現在ご覧いただいている「三機Ｓ」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Ｓ | 105,600円 | +10.4% | +36.8% | 2.08% | 10.75倍 | 1.58倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| 表示灯 | 148,700円 | +3.1% | +5.0% | 4.03% | 12.49倍 | 0.93倍 |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
| グランド | 594,000円 | +4.0% | -70.1% | 0.42% | 100.19倍 | 1.98倍 |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
| 東海リース | 196,800円 | +7.1% | +27.5% | 6.10% | 7.43倍 | 0.41倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
| ホウライ | 160,800円 | +5.8% | -10.2% | 1.37% | 14.97倍 | 0.72倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
市場注目の銘柄
チャート関連のコラム
