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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 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 |
| 2024/01/12 | 1,398 | 1,399 | 1,314 | 1,326 | -51 | -3.7% | 61,400 |
| 2024/01/11 | 1,399 | 1,425 | 1,355 | 1,377 | ±0 | ±0% | 75,900 |
| 2024/01/10 | 1,458 | 1,458 | 1,340 | 1,377 | +155 | +12.7% | 331,300 |
| 2024/01/09 | 1,224 | 1,229 | 1,215 | 1,222 | +4 | +0.3% | 18,800 |
| 2024/01/05 | 1,229 | 1,229 | 1,194 | 1,218 | -7 | -0.6% | 14,000 |
| 2024/01/04 | 1,176 | 1,229 | 1,176 | 1,225 | +49 | +4.2% | 28,900 |
| 2023/12/29 | 1,170 | 1,176 | 1,162 | 1,176 | +6 | +0.5% | 4,600 |
| 2023/12/28 | 1,170 | 1,172 | 1,159 | 1,170 | +3 | +0.3% | 6,000 |
| 2023/12/27 | 1,160 | 1,169 | 1,143 | 1,167 | +16 | +1.4% | 12,800 |
| 2023/12/26 | 1,146 | 1,157 | 1,140 | 1,151 | +8 | +0.7% | 6,300 |
| 2023/12/25 | 1,139 | 1,144 | 1,135 | 1,143 | +4 | +0.4% | 13,700 |
| 2023/12/22 | 1,144 | 1,145 | 1,131 | 1,139 | +4 | +0.4% | 4,600 |
| 2023/12/21 | 1,138 | 1,138 | 1,123 | 1,135 | -2 | -0.2% | 10,300 |
| 2023/12/20 | 1,135 | 1,146 | 1,125 | 1,137 | -4 | -0.4% | 13,900 |
| 2023/12/19 | 1,133 | 1,142 | 1,131 | 1,141 | -1 | -0.1% | 7,500 |
| 2023/12/18 | 1,144 | 1,152 | 1,136 | 1,142 | -2 | -0.2% | 12,200 |
| 2023/12/15 | 1,139 | 1,145 | 1,134 | 1,144 | +5 | +0.4% | 4,800 |
| 2023/12/14 | 1,137 | 1,140 | 1,127 | 1,139 | +5 | +0.4% | 9,000 |
| 2023/12/13 | 1,137 | 1,137 | 1,130 | 1,134 | -2 | -0.2% | 4,300 |
| 2023/12/12 | 1,129 | 1,136 | 1,118 | 1,136 | +7 | +0.6% | 11,700 |
| 2023/12/11 | 1,126 | 1,137 | 1,118 | 1,129 | +28 | +2.5% | 9,900 |
| 2023/12/08 | 1,132 | 1,132 | 1,098 | 1,101 | -31 | -2.7% | 21,100 |
| 2023/12/07 | 1,129 | 1,132 | 1,111 | 1,132 | +5 | +0.4% | 9,300 |
| 2023/12/06 | 1,126 | 1,135 | 1,121 | 1,127 | ±0 | ±0% | 6,800 |
| 2023/12/05 | 1,155 | 1,158 | 1,127 | 1,127 | -15 | -1.3% | 9,200 |
| 2023/12/04 | 1,115 | 1,157 | 1,115 | 1,142 | +33 | +3% | 12,300 |
| 2023/12/01 | 1,107 | 1,125 | 1,105 | 1,109 | -8 | -0.7% | 8,600 |
| 2023/11/30 | 1,110 | 1,119 | 1,103 | 1,117 | ±0 | ±0% | 8,500 |
| 2023/11/29 | 1,122 | 1,124 | 1,101 | 1,117 | -6 | -0.5% | 20,700 |
| 2023/11/28 | 1,133 | 1,133 | 1,104 | 1,123 | -7 | -0.6% | 9,200 |
| 2023/11/27 | 1,095 | 1,135 | 1,090 | 1,130 | +41 | +3.8% | 22,900 |
| 2023/11/24 | 1,071 | 1,089 | 1,071 | 1,089 | +19 | +1.8% | 4,000 |
| 2023/11/22 | 1,065 | 1,087 | 1,060 | 1,070 | +6 | +0.6% | 12,900 |
| 2023/11/21 | 1,096 | 1,100 | 1,063 | 1,064 | -20 | -1.8% | 15,200 |
| 2023/11/20 | 1,082 | 1,109 | 1,082 | 1,084 | -6 | -0.6% | 13,000 |
| 2023/11/17 | 1,066 | 1,094 | 1,065 | 1,090 | +23 | +2.2% | 10,700 |
| 2023/11/16 | 1,071 | 1,077 | 1,060 | 1,067 | -4 | -0.4% | 22,300 |
| 2023/11/15 | 1,085 | 1,089 | 1,071 | 1,071 | -14 | -1.3% | 25,100 |
| 2023/11/14 | 1,107 | 1,107 | 1,085 | 1,085 | -3 | -0.3% | 6,200 |
| 2023/11/13 | 1,100 | 1,113 | 1,088 | 1,088 | -11 | -1% | 17,600 |
| 2023/11/10 | 1,085 | 1,100 | 1,077 | 1,099 | +4 | +0.4% | 11,400 |
| 2023/11/09 | 1,084 | 1,104 | 1,084 | 1,095 | +11 | +1% | 16,000 |
| 2023/11/08 | 1,127 | 1,127 | 1,084 | 1,084 | -30 | -2.7% | 25,300 |
| 2023/11/07 | 1,149 | 1,149 | 1,106 | 1,114 | -35 | -3% | 30,800 |
| 2023/11/06 | 1,144 | 1,154 | 1,111 | 1,149 | +16 | +1.4% | 25,000 |
| 2023/11/02 | 1,128 | 1,174 | 1,127 | 1,133 | ±0 | ±0% | 22,200 |
| 2023/11/01 | 1,140 | 1,140 | 1,130 | 1,133 | -3 | -0.3% | 16,200 |
301～
350
件表示中 / 2432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 | 108,200円 | +10.4% | +36.8% | 2.03% | 11.02倍 | 1.62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 |
| ビケンテクノ | 94,800円 | -15.3% | -38.7% | 2.95% | 7.95倍 | 0.33倍 |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
| サニーサイド | 47,900円 | +3.3% | +10.6% | 4.59% | 7.44倍 | 1.66倍 |
|
企業ＰＲや販促支援（ＳＰ）主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
| ソーバル | 89,900円 | +4.1% | -11.7% | 3.67% | 12.19倍 | 1.67倍 |
|
組み込みソフト開発の技術者派遣中堅。請負（受託開発）強化。顧客・事業基盤拡大へＭ＆Ａ意識 |
| ＡＳＮＯＶＡ | 55,100円 | +12.0% | -86.4% | 0.36% | 311.29倍 | 2.27倍 |
|
くさび式足場のレンタル・販売が主力。保有機材量、全国展開の機材センター設置で差別化推進 |
市場注目の銘柄
チャート関連のコラム
