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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 1,323 | 1,328 | 1,307 | 1,318 | -1 | -0.1% | 50,900 |
| 2017/11/07 | 1,298 | 1,328 | 1,297 | 1,319 | -12 | -0.9% | 283,100 |
| 2017/11/06 | 1,343 | 1,359 | 1,328 | 1,331 | -26 | -1.9% | 52,700 |
| 2017/11/02 | 1,377 | 1,377 | 1,353 | 1,357 | -24 | -1.7% | 20,600 |
| 2017/11/01 | 1,387 | 1,387 | 1,366 | 1,381 | -1 | -0.1% | 16,000 |
| 2017/10/31 | 1,388 | 1,388 | 1,367 | 1,382 | -4 | -0.3% | 13,900 |
| 2017/10/30 | 1,372 | 1,386 | 1,367 | 1,386 | +14 | +1% | 19,000 |
| 2017/10/27 | 1,380 | 1,380 | 1,370 | 1,372 | +1 | +0.1% | 10,200 |
| 2017/10/26 | 1,366 | 1,380 | 1,361 | 1,371 | -6 | -0.4% | 11,400 |
| 2017/10/25 | 1,390 | 1,390 | 1,368 | 1,377 | +5 | +0.4% | 18,400 |
| 2017/10/24 | 1,361 | 1,379 | 1,344 | 1,372 | +6 | +0.4% | 18,000 |
| 2017/10/23 | 1,360 | 1,380 | 1,351 | 1,366 | +20 | +1.5% | 11,000 |
| 2017/10/20 | 1,349 | 1,355 | 1,336 | 1,346 | -7 | -0.5% | 18,400 |
| 2017/10/19 | 1,371 | 1,379 | 1,351 | 1,353 | -22 | -1.6% | 27,000 |
| 2017/10/18 | 1,401 | 1,419 | 1,371 | 1,375 | -20 | -1.4% | 18,800 |
| 2017/10/17 | 1,351 | 1,422 | 1,351 | 1,395 | +40 | +3% | 47,000 |
| 2017/10/16 | 1,408 | 1,428 | 1,352 | 1,355 | -81 | -5.6% | 67,700 |
| 2017/10/13 | 1,430 | 1,483 | 1,415 | 1,436 | -69 | -4.6% | 67,300 |
| 2017/10/12 | 1,471 | 1,511 | 1,471 | 1,505 | +42 | +2.9% | 24,400 |
| 2017/10/11 | 1,520 | 1,528 | 1,463 | 1,463 | -50 | -3.3% | 36,800 |
| 2017/10/10 | 1,471 | 1,515 | 1,471 | 1,513 | +31 | +2.1% | 34,200 |
| 2017/10/06 | 1,490 | 1,507 | 1,478 | 1,482 | -7 | -0.5% | 13,300 |
| 2017/10/05 | 1,487 | 1,489 | 1,468 | 1,489 | +2 | +0.1% | 17,000 |
| 2017/10/04 | 1,487 | 1,490 | 1,471 | 1,487 | +10 | +0.7% | 19,000 |
| 2017/10/03 | 1,479 | 1,482 | 1,452 | 1,477 | +12 | +0.8% | 16,200 |
| 2017/10/02 | 1,470 | 1,483 | 1,462 | 1,465 | -4 | -0.3% | 19,900 |
| 2017/09/29 | 1,488 | 1,498 | 1,444 | 1,469 | -15 | -1% | 32,500 |
| 2017/09/28 | 1,480 | 1,524 | 1,479 | 1,484 | +35 | +2.4% | 73,400 |
| 2017/09/27 | 1,430 | 1,450 | 1,420 | 1,449 | +14 | +1% | 29,100 |
| 2017/09/26 | 1,426 | 1,439 | 1,412 | 1,435 | +26 | +1.8% | 43,300 |
| 2017/09/25 | 1,443 | 1,449 | 1,385 | 1,409 | +116 | +9% | 110,100 |
| 2017/09/22 | 1,290 | 1,295 | 1,271 | 1,293 | -4 | -0.3% | 23,400 |
| 2017/09/21 | 1,296 | 1,300 | 1,291 | 1,297 | +2 | +0.2% | 11,400 |
| 2017/09/20 | 1,300 | 1,301 | 1,291 | 1,295 | +1 | +0.1% | 12,900 |
| 2017/09/19 | 1,280 | 1,294 | 1,277 | 1,294 | +32 | +2.5% | 18,000 |
| 2017/09/15 | 1,275 | 1,275 | 1,251 | 1,262 | +1 | +0.1% | 7,800 |
| 2017/09/14 | 1,277 | 1,277 | 1,244 | 1,261 | -16 | -1.3% | 11,200 |
| 2017/09/13 | 1,262 | 1,280 | 1,251 | 1,277 | +11 | +0.9% | 10,200 |
| 2017/09/12 | 1,274 | 1,280 | 1,261 | 1,266 | +8 | +0.6% | 16,100 |
| 2017/09/11 | 1,229 | 1,259 | 1,229 | 1,258 | +30 | +2.4% | 20,100 |
| 2017/09/08 | 1,215 | 1,235 | 1,214 | 1,228 | +4 | +0.3% | 15,500 |
| 2017/09/07 | 1,205 | 1,225 | 1,205 | 1,224 | +24 | +2% | 17,100 |
| 2017/09/06 | 1,190 | 1,204 | 1,150 | 1,200 | +8 | +0.7% | 30,300 |
| 2017/09/05 | 1,253 | 1,253 | 1,191 | 1,192 | -44 | -3.6% | 44,200 |
| 2017/09/04 | 1,251 | 1,261 | 1,235 | 1,236 | +15 | +1.2% | 28,200 |
| 2017/09/01 | 1,207 | 1,230 | 1,204 | 1,221 | +17 | +1.4% | 20,600 |
| 2017/08/31 | 1,205 | 1,209 | 1,201 | 1,204 | ±0 | ±0% | 10,400 |
| 2017/08/30 | 1,207 | 1,208 | 1,200 | 1,204 | -2 | -0.2% | 14,400 |
| 2017/08/29 | 1,218 | 1,218 | 1,203 | 1,206 | -8 | -0.7% | 8,400 |
| 2017/08/28 | 1,220 | 1,220 | 1,208 | 1,214 | +1 | +0.1% | 8,100 |
1901～
1950
件表示中 / 2523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 | 167,100円 | +12.9% | +10.7% | 1.68% | 15.17倍 | 2.24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 |
| 売れるネＧ | 150,400円 | +118.3% | - | 0.00% | - | 22.79倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| 動物高医 | 394,500円 | +12.9% | +19.0% | 1.01% | 16.72倍 | 2.46倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| 日ホスピス | 127,900円 | +23.8% | +4.3% | 1.95% | 15.85倍 | 3.07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 |
| ライドオンＥＸ | 100,200円 | +0.2% | +11.5% | 1.50% | 22.89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 |
市場注目の銘柄
チャート関連のコラム
