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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 993 | 995 | 981 | 992 | -1 | -0.1% | 5,000 |
| 2022/07/29 | 1,009 | 1,009 | 991 | 993 | -9 | -0.9% | 6,100 |
| 2022/07/28 | 999 | 1,010 | 987 | 1,002 | +3 | +0.3% | 7,900 |
| 2022/07/27 | 986 | 1,000 | 986 | 999 | +8 | +0.8% | 3,600 |
| 2022/07/26 | 994 | 994 | 985 | 991 | -3 | -0.3% | 2,000 |
| 2022/07/25 | 987 | 997 | 987 | 994 | +7 | +0.7% | 3,100 |
| 2022/07/22 | 1,006 | 1,006 | 981 | 987 | -9 | -0.9% | 12,700 |
| 2022/07/21 | 978 | 1,005 | 978 | 996 | +3 | +0.3% | 14,500 |
| 2022/07/20 | 981 | 998 | 975 | 993 | +25 | +2.6% | 7,900 |
| 2022/07/19 | 984 | 985 | 963 | 968 | -8 | -0.8% | 22,900 |
| 2022/07/15 | 1,001 | 1,013 | 975 | 976 | -10 | -1% | 30,800 |
| 2022/07/14 | 992 | 1,005 | 986 | 986 | +4 | +0.4% | 10,500 |
| 2022/07/13 | 985 | 1,000 | 976 | 982 | -2 | -0.2% | 9,400 |
| 2022/07/12 | 1,000 | 1,001 | 971 | 984 | -16 | -1.6% | 17,000 |
| 2022/07/11 | 1,035 | 1,035 | 994 | 1,000 | +10 | +1% | 11,800 |
| 2022/07/08 | 998 | 1,011 | 990 | 990 | -10 | -1% | 10,700 |
| 2022/07/07 | 986 | 1,007 | 983 | 1,000 | -4 | -0.4% | 12,100 |
| 2022/07/06 | 1,011 | 1,012 | 1,004 | 1,004 | -13 | -1.3% | 4,600 |
| 2022/07/05 | 1,032 | 1,036 | 1,012 | 1,017 | -6 | -0.6% | 7,700 |
| 2022/07/04 | 1,012 | 1,031 | 1,005 | 1,023 | +11 | +1.1% | 5,300 |
| 2022/07/01 | 1,047 | 1,047 | 1,011 | 1,012 | -10 | -1% | 4,500 |
| 2022/06/30 | 1,063 | 1,063 | 1,022 | 1,022 | -42 | -3.9% | 6,400 |
| 2022/06/29 | 1,012 | 1,064 | 1,010 | 1,064 | +33 | +3.2% | 16,600 |
| 2022/06/28 | 1,057 | 1,057 | 1,002 | 1,031 | -10 | -1% | 6,900 |
| 2022/06/27 | 1,069 | 1,069 | 1,040 | 1,041 | -21 | -2% | 2,300 |
| 2022/06/24 | 1,051 | 1,073 | 1,032 | 1,062 | +11 | +1% | 10,000 |
| 2022/06/23 | 1,036 | 1,061 | 1,018 | 1,051 | +24 | +2.3% | 9,700 |
| 2022/06/22 | 1,034 | 1,048 | 1,022 | 1,027 | -10 | -1% | 7,400 |
| 2022/06/21 | 1,027 | 1,043 | 1,010 | 1,037 | +36 | +3.6% | 6,800 |
| 2022/06/20 | 1,011 | 1,021 | 999 | 1,001 | -10 | -1% | 6,800 |
| 2022/06/17 | 1,003 | 1,012 | 995 | 1,011 | ±0 | ±0% | 6,100 |
| 2022/06/16 | 1,025 | 1,031 | 1,011 | 1,011 | -14 | -1.4% | 7,700 |
| 2022/06/15 | 1,006 | 1,030 | 995 | 1,025 | +19 | +1.9% | 14,900 |
| 2022/06/14 | 1,007 | 1,011 | 997 | 1,006 | -12 | -1.2% | 12,300 |
| 2022/06/13 | 1,020 | 1,022 | 1,007 | 1,018 | -4 | -0.4% | 5,100 |
| 2022/06/10 | 1,032 | 1,043 | 1,022 | 1,022 | -14 | -1.4% | 12,000 |
| 2022/06/09 | 1,041 | 1,048 | 1,036 | 1,036 | -9 | -0.9% | 8,500 |
| 2022/06/08 | 1,008 | 1,048 | 1,008 | 1,045 | +35 | +3.5% | 15,000 |
| 2022/06/07 | 1,015 | 1,015 | 1,007 | 1,010 | -5 | -0.5% | 6,800 |
| 2022/06/06 | 1,023 | 1,036 | 1,014 | 1,015 | -21 | -2% | 13,800 |
| 2022/06/03 | 1,071 | 1,079 | 1,035 | 1,036 | -45 | -4.2% | 20,100 |
| 2022/06/02 | 1,073 | 1,085 | 1,068 | 1,081 | ±0 | ±0% | 8,600 |
| 2022/06/01 | 1,068 | 1,084 | 1,068 | 1,081 | +8 | +0.7% | 10,000 |
| 2022/05/31 | 1,088 | 1,093 | 1,073 | 1,073 | -37 | -3.3% | 22,100 |
| 2022/05/30 | 1,107 | 1,115 | 1,089 | 1,110 | -52 | -4.5% | 103,900 |
| 2022/05/27 | 1,180 | 1,180 | 1,161 | 1,162 | +1 | +0.1% | 63,100 |
| 2022/05/26 | 1,158 | 1,170 | 1,158 | 1,161 | +3 | +0.3% | 19,500 |
| 2022/05/25 | 1,170 | 1,173 | 1,155 | 1,158 | -15 | -1.3% | 15,100 |
| 2022/05/24 | 1,189 | 1,201 | 1,169 | 1,173 | -23 | -1.9% | 12,000 |
| 2022/05/23 | 1,205 | 1,211 | 1,192 | 1,196 | -9 | -0.7% | 17,400 |
751～
800
件表示中 / 2524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 | 165,200円 | +12.9% | +10.7% | 1.69% | 14.99倍 | 2.21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 |
| ライドオンＥＸ | 100,000円 | +0.2% | +11.5% | 1.50% | 22.84倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| 日ホスピス | 129,300円 | +23.8% | +4.3% | 1.93% | 16.02倍 | 3.10倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| テアトル | 134,600円 | -1.0% | -81.5% | 0.74% | 15.48倍 | 0.60倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
| ＣＬＨＤ | 92,400円 | +4.5% | +221.4% | 1.73% | 17.79倍 | 1.35倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
市場注目の銘柄
チャート関連のコラム
