決算new！
2025/02/14 発表
今期経常を29％上方修正・最高益予想を上乗せ、配当も35円増額
1961東証P貸借
業種 建設業
三機工業 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,460 (25/02/14) | 1,776 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,460 (25/02/14) | 1,740 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 3,380 | 3,415 | 3,265 | 3,395 | +115 | +3.5 | 423,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,140 | 3,460 | 3,120 | 3,280 | +140 | +4.5 | 1,236,000 |
| 2/7 | 3,115 | 3,180 | 3,040 | 3,140 | +5 | +0.2 | 790,000 |
| 1/31 | 3,080 | 3,145 | 2,997 | 3,135 | +75 | +2.5 | 647,000 |
| 1/24 | 3,065 | 3,105 | 2,986 | 3,060 | +20 | +0.7 | 482,300 |
| 1/17 | 3,005 | 3,055 | 2,969 | 3,040 | -25 | -0.8 | 577,700 |
| 1/10 | 3,190 | 3,210 | 3,015 | 3,065 | -100 | -3.2 | 713,400 |
| 12/30 | 3,195 | 3,200 | 3,140 | 3,165 | -25 | -0.8 | 95,400 |
| 12/27 | 3,210 | 3,260 | 3,020 | 3,190 | 0 | 0.0 | 951,200 |
| 12/20 | 3,130 | 3,225 | 3,100 | 3,190 | +70 | +2.2 | 870,100 |
| 12/13 | 2,902 | 3,145 | 2,864 | 3,120 | +211 | +7.3 | 1,077,700 |
| 12/6 | 2,880 | 2,919 | 2,829 | 2,909 | +7 | +0.2 | 876,500 |
| 11/29 | 2,978 | 2,991 | 2,842 | 2,902 | -53 | -1.8 | 805,200 |
| 11/22 | 2,892 | 3,030 | 2,891 | 2,955 | +22 | +0.8 | 771,900 |
| 11/15 | 2,528 | 2,996 | 2,477 | 2,933 | +430 | +17.2 | 2,122,800 |
| 11/8 | 2,371 | 2,503 | 2,355 | 2,503 | +132 | +5.6 | 495,300 |
| 11/1 | 2,350 | 2,415 | 2,322 | 2,371 | +12 | +0.5 | 610,300 |
| 10/25 | 2,491 | 2,494 | 2,350 | 2,359 | -132 | -5.3 | 393,600 |
| 10/18 | 2,475 | 2,491 | 2,423 | 2,491 | +37 | +1.5 | 413,100 |
| 10/11 | 2,431 | 2,508 | 2,406 | 2,454 | +48 | +2.0 | 546,100 |
| 10/4 | 2,356 | 2,463 | 2,349 | 2,406 | 0 | 0.0 | 843,200 |
| 9/27 | 2,247 | 2,416 | 2,203 | 2,406 | +192 | +8.7 | 847,000 |
| 9/20 | 2,259 | 2,274 | 2,184 | 2,214 | -7 | -0.3 | 524,400 |
| 9/13 | 2,242 | 2,280 | 2,155 | 2,221 | -71 | -3.1 | 651,100 |
| 9/6 | 2,344 | 2,344 | 2,260 | 2,292 | -40 | -1.7 | 444,100 |
| 8/30 | 2,283 | 2,349 | 2,223 | 2,332 | +58 | +2.6 | 457,700 |
| 8/23 | 2,250 | 2,317 | 2,198 | 2,274 | +18 | +0.8 | 461,700 |
| 8/16 | 2,193 | 2,283 | 2,138 | 2,256 | +163 | +7.8 | 769,300 |
| 8/9 | 1,959 | 2,135 | 1,776 | 2,093 | -2 | -0.1 | 816,700 |
| 8/2 | 2,290 | 2,359 | 2,095 | 2,095 | -190 | -8.3 | 616,100 |
| 7/26 | 2,290 | 2,338 | 2,244 | 2,285 | -4 | -0.2 | 610,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
