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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,140 | 1,158 | 1,134 | 1,141 | -5 | -0.4% | 7,600 |
| 2023/05/11 | 1,150 | 1,169 | 1,133 | 1,146 | -7 | -0.6% | 16,400 |
| 2023/05/10 | 1,177 | 1,180 | 1,151 | 1,153 | -24 | -2% | 58,800 |
| 2023/05/09 | 1,162 | 1,183 | 1,162 | 1,177 | +15 | +1.3% | 19,700 |
| 2023/05/08 | 1,169 | 1,173 | 1,160 | 1,162 | -4 | -0.3% | 13,400 |
| 2023/05/02 | 1,149 | 1,167 | 1,144 | 1,166 | +16 | +1.4% | 15,600 |
| 2023/05/01 | 1,133 | 1,154 | 1,133 | 1,150 | +20 | +1.8% | 20,600 |
| 2023/04/28 | 1,121 | 1,142 | 1,117 | 1,130 | +13 | +1.2% | 22,700 |
| 2023/04/27 | 1,131 | 1,155 | 1,117 | 1,117 | -23 | -2% | 45,200 |
| 2023/04/26 | 1,117 | 1,140 | 1,113 | 1,140 | +20 | +1.8% | 21,300 |
| 2023/04/25 | 1,089 | 1,120 | 1,083 | 1,120 | +42 | +3.9% | 22,400 |
| 2023/04/24 | 1,086 | 1,089 | 1,078 | 1,078 | +10 | +0.9% | 8,600 |
| 2023/04/21 | 1,091 | 1,118 | 1,067 | 1,068 | -23 | -2.1% | 29,400 |
| 2023/04/20 | 1,093 | 1,122 | 1,088 | 1,091 | ±0 | ±0% | 31,100 |
| 2023/04/19 | 1,150 | 1,152 | 1,076 | 1,091 | -76 | -6.5% | 85,400 |
| 2023/04/18 | 1,140 | 1,289 | 1,125 | 1,167 | +50 | +4.5% | 214,100 |
| 2023/04/17 | 1,117 | 1,117 | 1,117 | 1,117 | +150 | +15.5% | 37,500 |
| 2023/04/14 | 961 | 972 | 960 | 967 | -6 | -0.6% | 17,400 |
| 2023/04/13 | 963 | 974 | 963 | 973 | +10 | +1% | 8,900 |
| 2023/04/12 | 954 | 963 | 952 | 963 | +9 | +0.9% | 6,800 |
| 2023/04/11 | 955 | 956 | 946 | 954 | ±0 | ±0% | 6,800 |
| 2023/04/10 | 950 | 954 | 950 | 954 | +11 | +1.2% | 7,100 |
| 2023/04/07 | 952 | 959 | 943 | 943 | -24 | -2.5% | 19,400 |
| 2023/04/06 | 974 | 979 | 967 | 967 | -7 | -0.7% | 7,600 |
| 2023/04/05 | 986 | 986 | 971 | 974 | -15 | -1.5% | 9,200 |
| 2023/04/04 | 990 | 990 | 982 | 989 | +7 | +0.7% | 10,300 |
| 2023/04/03 | 978 | 985 | 976 | 982 | +7 | +0.7% | 10,500 |
| 2023/03/31 | 975 | 975 | 961 | 975 | -1 | -0.1% | 9,200 |
| 2023/03/30 | 941 | 976 | 941 | 976 | +30 | +3.2% | 11,300 |
| 2023/03/29 | 930 | 946 | 930 | 946 | +17 | +1.8% | 7,800 |
| 2023/03/28 | 933 | 936 | 924 | 929 | -4 | -0.4% | 5,300 |
| 2023/03/27 | 922 | 943 | 922 | 933 | +12 | +1.3% | 6,500 |
| 2023/03/24 | 933 | 933 | 915 | 921 | -12 | -1.3% | 7,900 |
| 2023/03/23 | 907 | 938 | 904 | 933 | +4 | +0.4% | 5,500 |
| 2023/03/22 | 903 | 929 | 903 | 929 | +33 | +3.7% | 9,200 |
| 2023/03/20 | 912 | 913 | 896 | 896 | -19 | -2.1% | 13,000 |
| 2023/03/17 | 920 | 927 | 912 | 915 | -4 | -0.4% | 7,500 |
| 2023/03/16 | 922 | 927 | 910 | 919 | -4 | -0.4% | 10,500 |
| 2023/03/15 | 950 | 951 | 923 | 923 | -27 | -2.8% | 9,200 |
| 2023/03/14 | 968 | 970 | 941 | 950 | -20 | -2.1% | 9,700 |
| 2023/03/13 | 961 | 1,002 | 935 | 970 | +10 | +1% | 23,600 |
| 2023/03/10 | 979 | 979 | 952 | 960 | -13 | -1.3% | 9,000 |
| 2023/03/09 | 969 | 978 | 954 | 973 | +19 | +2% | 12,900 |
| 2023/03/08 | 921 | 961 | 921 | 954 | +27 | +2.9% | 13,500 |
| 2023/03/07 | 931 | 947 | 925 | 927 | -3 | -0.3% | 7,600 |
| 2023/03/06 | 949 | 949 | 930 | 930 | -16 | -1.7% | 7,000 |
| 2023/03/03 | 945 | 958 | 941 | 946 | +1 | +0.1% | 7,200 |
| 2023/03/02 | 953 | 955 | 945 | 945 | -6 | -0.6% | 4,300 |
| 2023/03/01 | 943 | 958 | 942 | 951 | +8 | +0.8% | 8,300 |
| 2023/02/28 | 944 | 947 | 940 | 943 | -5 | -0.5% | 4,300 |
251～
300
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
