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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,503 | 1,560 | 1,502 | 1,551 | +60 | +4% | 18,000 |
| 2024/03/26 | 1,507 | 1,507 | 1,477 | 1,491 | -16 | -1.1% | 7,500 |
| 2024/03/25 | 1,520 | 1,535 | 1,502 | 1,507 | -4 | -0.3% | 14,500 |
| 2024/03/22 | 1,494 | 1,514 | 1,458 | 1,511 | +44 | +3% | 16,400 |
| 2024/03/21 | 1,460 | 1,515 | 1,446 | 1,467 | +24 | +1.7% | 30,100 |
| 2024/03/19 | 1,434 | 1,453 | 1,424 | 1,443 | +12 | +0.8% | 6,400 |
| 2024/03/18 | 1,425 | 1,432 | 1,415 | 1,431 | +20 | +1.4% | 7,000 |
| 2024/03/15 | 1,414 | 1,431 | 1,403 | 1,411 | -16 | -1.1% | 6,000 |
| 2024/03/14 | 1,413 | 1,427 | 1,405 | 1,427 | +10 | +0.7% | 3,700 |
| 2024/03/13 | 1,457 | 1,457 | 1,405 | 1,417 | -40 | -2.7% | 7,100 |
| 2024/03/12 | 1,422 | 1,460 | 1,399 | 1,457 | +25 | +1.7% | 21,600 |
| 2024/03/11 | 1,442 | 1,480 | 1,408 | 1,432 | -29 | -2% | 21,200 |
| 2024/03/08 | 1,420 | 1,464 | 1,420 | 1,461 | +41 | +2.9% | 29,300 |
| 2024/03/07 | 1,428 | 1,438 | 1,409 | 1,420 | ±0 | ±0% | 14,900 |
| 2024/03/06 | 1,397 | 1,425 | 1,394 | 1,420 | +23 | +1.6% | 14,300 |
| 2024/03/05 | 1,407 | 1,417 | 1,380 | 1,397 | -5 | -0.4% | 16,000 |
| 2024/03/04 | 1,369 | 1,428 | 1,369 | 1,402 | +39 | +2.9% | 21,200 |
| 2024/03/01 | 1,438 | 1,438 | 1,363 | 1,363 | -74 | -5.1% | 34,700 |
| 2024/02/29 | 1,421 | 1,450 | 1,414 | 1,437 | +21 | +1.5% | 13,100 |
| 2024/02/28 | 1,459 | 1,459 | 1,403 | 1,416 | -48 | -3.3% | 15,700 |
| 2024/02/27 | 1,427 | 1,470 | 1,427 | 1,464 | +49 | +3.5% | 30,500 |
| 2024/02/26 | 1,396 | 1,424 | 1,396 | 1,415 | +26 | +1.9% | 21,000 |
| 2024/02/22 | 1,377 | 1,392 | 1,373 | 1,389 | +28 | +2.1% | 12,500 |
| 2024/02/21 | 1,380 | 1,396 | 1,356 | 1,361 | -15 | -1.1% | 13,100 |
| 2024/02/20 | 1,360 | 1,389 | 1,360 | 1,376 | +10 | +0.7% | 16,200 |
| 2024/02/19 | 1,380 | 1,383 | 1,351 | 1,366 | -10 | -0.7% | 14,200 |
| 2024/02/16 | 1,338 | 1,380 | 1,338 | 1,376 | +38 | +2.8% | 12,000 |
| 2024/02/15 | 1,319 | 1,338 | 1,300 | 1,338 | +38 | +2.9% | 17,900 |
| 2024/02/14 | 1,295 | 1,322 | 1,285 | 1,300 | -16 | -1.2% | 13,700 |
| 2024/02/13 | 1,291 | 1,330 | 1,282 | 1,316 | -5 | -0.4% | 22,000 |
| 2024/02/09 | 1,343 | 1,357 | 1,321 | 1,321 | -25 | -1.9% | 13,000 |
| 2024/02/08 | 1,342 | 1,352 | 1,323 | 1,346 | ±0 | ±0% | 15,500 |
| 2024/02/07 | 1,365 | 1,376 | 1,346 | 1,346 | -18 | -1.3% | 9,700 |
| 2024/02/06 | 1,378 | 1,388 | 1,364 | 1,364 | -19 | -1.4% | 4,800 |
| 2024/02/05 | 1,362 | 1,401 | 1,352 | 1,383 | +22 | +1.6% | 17,800 |
| 2024/02/02 | 1,383 | 1,387 | 1,353 | 1,361 | -6 | -0.4% | 15,500 |
| 2024/02/01 | 1,396 | 1,414 | 1,357 | 1,367 | -36 | -2.6% | 29,100 |
| 2024/01/31 | 1,384 | 1,426 | 1,383 | 1,403 | +2 | +0.1% | 16,700 |
| 2024/01/30 | 1,411 | 1,432 | 1,401 | 1,401 | -9 | -0.6% | 35,400 |
| 2024/01/29 | 1,419 | 1,436 | 1,404 | 1,410 | -18 | -1.3% | 28,900 |
| 2024/01/26 | 1,390 | 1,433 | 1,355 | 1,428 | +82 | +6.1% | 45,900 |
| 2024/01/25 | 1,305 | 1,360 | 1,305 | 1,346 | +41 | +3.1% | 20,100 |
| 2024/01/24 | 1,300 | 1,329 | 1,300 | 1,305 | +11 | +0.9% | 17,900 |
| 2024/01/23 | 1,325 | 1,336 | 1,294 | 1,294 | -31 | -2.3% | 19,300 |
| 2024/01/22 | 1,280 | 1,325 | 1,280 | 1,325 | +45 | +3.5% | 23,100 |
| 2024/01/19 | 1,290 | 1,292 | 1,276 | 1,280 | -30 | -2.3% | 35,700 |
| 2024/01/18 | 1,291 | 1,325 | 1,275 | 1,310 | +3 | +0.2% | 29,600 |
| 2024/01/17 | 1,302 | 1,325 | 1,291 | 1,307 | +5 | +0.4% | 34,700 |
| 2024/01/16 | 1,353 | 1,367 | 1,302 | 1,302 | -81 | -5.9% | 66,000 |
| 2024/01/15 | 1,376 | 1,420 | 1,325 | 1,383 | +57 | +4.3% | 79,000 |
251～
300
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 | 100,000円 | +10.4% | +36.8% | 2.20% | 10.18倍 | 1.50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 | 141,500円 | +3.1% | +5.0% | 4.24% | 11.89倍 | 0.88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 | 563,000円 | +4.0% | -70.1% | 0.44% | 94.96倍 | 1.88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 | 182,200円 | +7.1% | +27.5% | 6.59% | 6.88倍 | 0.38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 | 153,000円 | +5.8% | -10.2% | 1.44% | 14.24倍 | 0.69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
