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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 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 |
351～
400
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 | 168,900円 | +12.9% | +10.7% | 1.66% | 15.33倍 | 2.26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 | 149,500円 | +118.3% | - | 0.00% | - | 22.65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 | 391,500円 | +12.9% | +19.0% | 1.02% | 16.59倍 | 2.44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 | 130,400円 | +23.8% | +4.3% | 1.92% | 16.16倍 | 3.13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 | 100,000円 | +0.2% | +11.5% | 1.50% | 22.84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
