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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,082 | 1,091 | 1,037 | 1,041 | -33 | -3.1% | 52,200 |
2023/07/21 | 1,060 | 1,080 | 1,050 | 1,074 | +21 | +2% | 44,800 |
2023/07/20 | 1,054 | 1,068 | 1,041 | 1,053 | -4 | -0.4% | 62,800 |
2023/07/19 | 1,029 | 1,075 | 1,026 | 1,057 | +38 | +3.7% | 92,000 |
2023/07/18 | 1,025 | 1,030 | 997 | 1,019 | -156 | -13.3% | 288,900 |
2023/07/14 | 1,179 | 1,203 | 1,164 | 1,175 | +10 | +0.9% | 107,900 |
2023/07/13 | 1,136 | 1,171 | 1,131 | 1,165 | +30 | +2.6% | 53,700 |
2023/07/12 | 1,150 | 1,157 | 1,123 | 1,135 | -19 | -1.6% | 62,300 |
2023/07/11 | 1,149 | 1,168 | 1,147 | 1,154 | +5 | +0.4% | 47,900 |
2023/07/10 | 1,223 | 1,223 | 1,103 | 1,149 | -91 | -7.3% | 224,100 |
2023/07/07 | 1,255 | 1,258 | 1,235 | 1,240 | -42 | -3.3% | 43,900 |
2023/07/06 | 1,240 | 1,282 | 1,240 | 1,282 | +27 | +2.2% | 23,800 |
2023/07/05 | 1,275 | 1,278 | 1,241 | 1,255 | -22 | -1.7% | 21,700 |
2023/07/04 | 1,254 | 1,296 | 1,253 | 1,277 | +26 | +2.1% | 32,400 |
2023/07/03 | 1,255 | 1,280 | 1,235 | 1,251 | +3 | +0.2% | 35,300 |
2023/06/30 | 1,217 | 1,248 | 1,204 | 1,248 | +30 | +2.5% | 28,600 |
2023/06/29 | 1,216 | 1,244 | 1,212 | 1,218 | +18 | +1.5% | 35,500 |
2023/06/28 | 1,180 | 1,216 | 1,180 | 1,200 | +22 | +1.9% | 38,300 |
2023/06/27 | 1,178 | 1,182 | 1,160 | 1,178 | ±0 | ±0% | 14,600 |
2023/06/26 | 1,159 | 1,192 | 1,145 | 1,178 | +18 | +1.6% | 35,400 |
2023/06/23 | 1,160 | 1,160 | 1,123 | 1,160 | +11 | +1% | 24,600 |
2023/06/22 | 1,141 | 1,158 | 1,136 | 1,149 | +8 | +0.7% | 25,400 |
2023/06/21 | 1,135 | 1,148 | 1,134 | 1,141 | -8 | -0.7% | 12,000 |
2023/06/20 | 1,142 | 1,149 | 1,120 | 1,149 | ±0 | ±0% | 23,300 |
2023/06/19 | 1,099 | 1,157 | 1,099 | 1,149 | +45 | +4.1% | 65,300 |
2023/06/16 | 1,080 | 1,112 | 1,076 | 1,104 | +31 | +2.9% | 66,900 |
2023/06/15 | 1,087 | 1,088 | 1,071 | 1,073 | -17 | -1.6% | 14,200 |
2023/06/14 | 1,090 | 1,090 | 1,068 | 1,090 | +8 | +0.7% | 19,700 |
2023/06/13 | 1,077 | 1,086 | 1,075 | 1,082 | ±0 | ±0% | 11,400 |
2023/06/12 | 1,090 | 1,090 | 1,075 | 1,082 | -6 | -0.6% | 15,000 |
2023/06/09 | 1,068 | 1,090 | 1,065 | 1,088 | +23 | +2.2% | 28,600 |
2023/06/08 | 1,080 | 1,080 | 1,060 | 1,065 | -15 | -1.4% | 21,200 |
2023/06/07 | 1,069 | 1,091 | 1,050 | 1,080 | +1 | +0.1% | 59,000 |
2023/06/06 | 1,028 | 1,080 | 1,028 | 1,079 | +44 | +4.3% | 63,800 |
2023/06/05 | 1,020 | 1,035 | 1,015 | 1,035 | +22 | +2.2% | 27,100 |
2023/06/02 | 999 | 1,020 | 999 | 1,013 | +14 | +1.4% | 15,000 |
2023/06/01 | 1,002 | 1,019 | 997 | 999 | -14 | -1.4% | 33,700 |
2023/05/31 | 1,015 | 1,020 | 993 | 1,013 | -3 | -0.3% | 41,100 |
2023/05/30 | 1,030 | 1,040 | 1,003 | 1,016 | -60 | -5.6% | 99,800 |
2023/05/29 | 1,076 | 1,090 | 1,069 | 1,076 | +4 | +0.4% | 70,300 |
2023/05/26 | 1,081 | 1,082 | 1,071 | 1,072 | -12 | -1.1% | 37,400 |
2023/05/25 | 1,095 | 1,095 | 1,084 | 1,084 | -11 | -1% | 21,100 |
2023/05/24 | 1,098 | 1,102 | 1,088 | 1,095 | -4 | -0.4% | 18,500 |
2023/05/23 | 1,114 | 1,114 | 1,090 | 1,099 | -15 | -1.3% | 23,600 |
2023/05/22 | 1,105 | 1,118 | 1,094 | 1,114 | +14 | +1.3% | 25,100 |
2023/05/19 | 1,115 | 1,118 | 1,094 | 1,100 | -18 | -1.6% | 49,000 |
2023/05/18 | 1,137 | 1,150 | 1,118 | 1,118 | -19 | -1.7% | 21,400 |
2023/05/17 | 1,141 | 1,150 | 1,136 | 1,137 | -4 | -0.4% | 14,000 |
2023/05/16 | 1,141 | 1,152 | 1,141 | 1,141 | -11 | -1% | 13,100 |
2023/05/15 | 1,136 | 1,152 | 1,133 | 1,152 | +11 | +1% | 11,900 |
201~
250
件表示中 / 2214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 | 129,800円 | +21.5% | +26.4% | 1.54% | 17.77倍 | 2.09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 |
リベロ | 161,800円 | +12.1% | +46.9% | 0.00% | 49.69倍 | 4.46倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、賃貸顧客持つ不動産会社向け主体 |
売れるネ | 249,200円 | -16.6% | - | 0.00% | 859.31倍 | 9.09倍 |
|
DtoC事業者にネット広告の商品販売ページ制作支援クラウドサービス展開、広告の出稿も |
nms HD | 39,500円 | +2.9% | +21.0% | 3.54% | 4.72倍 | 1.84倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
YCP | 62,900円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム