1961 三機工業

1961
2025/06/13
時価
2131億円
PER 予
10.35倍
2010年以降
赤字-224.58倍
(2010-2025年)
PBR
1.9倍
2010年以降
0.34-1.74倍
(2010-2025年)
配当 予
4.23%
ROE 予
18.36%
ROA 予
9.71%
資料
Link
CSV,JSON

株価チャート

株価

6/13

前日 (6/12)
3,910
始値
3,900
高値
3,940
安値
3,880
終値 -0.26%
3,900
出来高 +19.57%
171,100

乖離率

株価(5日)
移動平均値
-0.38%
3,915
株価(25日)
移動平均値
+2.47%
3,806
出来高(5日)
移動平均値
+8.73%
157,360

2025/01/17~2025/06/13

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
06/133,9003,9403,8803,900-0.26%171,1002131億7850万+2.47%10.351.9
06/123,9003,9553,8853,910+0.64%143,1002137億2511万+2.81%10.381.91
06/113,9003,9303,8603,885-0.38%155,0002123億5859万+2.34%10.311.89
06/103,9803,9903,9003,900-2.01%159,4002131億7850万+2.93%10.351.9
06/093,9303,9953,9153,980+1.53%158,2002175億5140万+5.35%10.571.94
06/063,9003,9553,8953,920+0.64%150,1002142億7173万+4.2%10.411.91
06/053,8803,9153,8703,895-1.39%205,3002129億520万+3.84%10.341.9
06/043,9153,9903,9153,950+2.73%314,6002159億1156万+5.7%10.491.93
06/033,8153,8553,8103,845+0.79%206,8002101億7214万+3.5%10.211.87
06/023,7953,8453,7703,815+0.39%171,6002085億3231万+3.22%10.131.86
05/303,7703,8203,7503,8000%125,0002077億1239万+3.29%10.091.85
05/293,7603,8103,7303,800+1.33%137,3002077億1239万+3.83%10.091.85
05/283,7753,8103,7503,750-0.13%127,2002049億7933万+2.99%9.961.83
05/273,8053,8053,7403,755-0.79%80,4002052億5264万+3.56%9.971.83
05/263,8003,8203,7703,785+0.4%124,6002068億9247万+4.93%10.051.84
05/233,6853,8053,6653,770+2.86%209,1002060億7255万+5.13%10.011.84
05/223,6853,7103,6603,665-0.54%119,4002003億3313万+2.78%9.731.79
05/213,7253,7253,6603,685-0.27%129,8002014億2635万+3.8%9.781.8
05/203,7253,7403,6803,695-1.2%130,5002019億7297万+4.61%9.811.8
05/193,6803,7403,6653,740+1.22%164,9002044億3272万+6.4%9.931.82
05/163,7153,7153,6453,695-0.27%201,6002019億7297万+5.97%9.811.8
05/153,6953,7153,6253,705-0.4%236,0002025億1958万+7.02%9.841.81
05/143,7653,8453,6953,720-1.2%304,4002033億3950万+8.45%9.881.81
05/133,8353,8553,7203,765-1.31%345,7002057億9925万+10.61%101.84
05/123,8103,8503,7653,815-0.52%206,2002085億3231万+12.8%10.131.86
05/093,7103,8453,6903,835+3.09%283,7002096億2553万+14.07%10.181.87
05/083,7003,7303,6603,7200%183,3002033億3950万+11.21%9.881.81
05/073,6453,7403,6103,720+2.76%247,0002033億3950万+11.68%9.881.81
05/023,5803,6553,5453,620+0.98%219,5001978億7338万+9.04%9.611.76
05/013,6053,6103,5703,585-1.65%157,9001959億6024万+8.14%9.521.75
04/303,5503,7053,5503,645+3.11%389,3001992億3991万+9.99%9.681.78
04/283,4603,5903,4503,535+3.36%249,8001932億2718万+7.06%9.391.72
04/253,3853,5003,3703,420+1.94%201,9001869億4115万+3.86%9.081.67
04/243,3803,4153,3453,355-0.89%122,4001833億8817万+1.91%8.911.64
04/233,3603,4103,3353,385+1.8%199,4001850億2801万+2.83%8.991.65
04/223,2953,3453,2953,325-0.45%104,1001817億4834万+1.09%8.831.62
04/213,3003,3403,2953,340-0.89%86,9001825億6826万+1.58%8.871.63
04/183,2803,3703,2753,370+2.9%115,9001842億809万+2.65%8.951.64
04/173,2503,2753,2103,2750%102,5001790億1528万-0.06%8.691.6
04/163,2853,3203,2503,275+0.46%129,9001790億1528万+0.03%8.691.6
04/153,2953,3153,2553,2600%85,8001781億9536万-0.24%8.661.59
04/143,2503,3003,2503,260+0.31%110,4001781億9536万-0.24%8.661.59
04/113,2003,2653,1503,250-0.46%156,8001776億4875万-0.58%8.631.58
04/103,2653,2853,1853,265+7.76%260,2001784億6867万-0.27%8.671.59
04/093,0203,0652,9803,030-1.62%187,4001656億2330万-7.51%8.041.48
04/083,0503,0903,0403,080+6.35%202,4001683億5636万-6.3%8.181.5
04/072,8212,9632,8052,896-6.13%292,4001582億9870万-12.22%7.691.41
04/043,1503,1653,0203,085-3.89%320,1001686億2966万-6.99%8.191.5
04/033,1553,2203,1503,210-3.17%223,8001754億6231万-3.55%8.521.56
04/023,3703,3753,2953,315-2.64%147,1001812億173万-0.51%8.81.62
04/013,4153,4353,3653,405+0.89%135,7001861億2123万+2.25%9.041.66
03/313,3603,4003,3253,375-1.6%217,3001844億8140万+1.41%10.161.65
03/283,4253,4653,4053,430-2.28%179,8001874億8776万+3.1%10.441.69
03/273,5003,5453,4803,510-1.54%310,4001918億6065万+5.47%10.681.73
03/263,4803,5753,4203,565+6.74%486,1001948億6702万+7.12%10.851.76
03/253,3553,3703,3203,340+1.06%150,7001825億6826万+0.57%10.161.65
03/243,4003,4153,3053,305-2.79%255,5001806億5512万-0.42%10.061.63
03/213,3903,5503,3853,400+1.8%476,9001858億4793万+2.6%10.351.68
03/193,3203,3753,3153,340+0.75%165,5001825億6826万+1.06%10.161.65
03/183,3053,3253,2903,315+0.3%146,9001812億173万+0.52%10.091.63
03/173,2803,3303,2703,305+2.48%125,4001806億5512万+0.43%10.061.63
03/143,1753,2553,1703,225+0.78%183,9001762億8222万-1.83%9.811.59
03/133,2003,2103,1703,2000%186,9001749億1569万-2.47%9.741.58
03/123,1503,2003,1403,200+1.91%224,4001749億1569万-2.32%9.741.58
03/113,1753,1853,0853,140-3.24%308,7001716億3602万-4.03%9.561.55
03/103,2953,3003,2253,245-1.82%162,4001773億7545万-0.83%9.871.6
03/073,3203,3303,2753,305-1.49%134,8001806億5512万+1.23%10.061.63
03/063,3703,4003,3153,355+0.75%164,1001833億8817万+3.14%10.211.65
03/053,3203,3553,3053,330+0.76%151,8001820億2164万+2.81%10.131.64
03/043,3603,3703,2603,305-2.22%181,6001806億5512万+2.39%10.061.63
03/033,3703,3853,3403,380+1.35%112,0001847億5470万+5.03%10.291.67
02/283,3353,3503,2803,335-0.6%171,7001822億9495万+4.02%10.151.64
02/273,3153,3553,2803,355+1.21%164,0001833億8817万+4.97%10.211.65
02/263,2953,3153,1903,315+1.53%254,6001812億173万+4.18%10.091.63
02/253,3253,3253,2453,265-2.68%264,8001784億6867万+3%9.941.61
02/213,3303,3553,3103,355+0.3%171,6001833億8817万+6.14%10.211.65
02/203,4103,4153,2853,345-3.32%372,9001828億4156万+6.26%10.181.65
02/193,4653,4903,4103,460-1.42%209,3001891億2759万+10.37%10.531.71
02/183,4153,5153,4053,510+3.39%275,4001918億6065万+12.61%10.681.73
02/173,3803,4153,2653,395+3.51%423,8001855億7462万+9.52%10.331.67
02/143,2253,4603,1453,280+2.66%601,8001792億8859万+6.29%9.981.62
02/133,2403,2403,1753,195+0.47%291,3001746億4239万+3.8%9.721.57
02/123,1953,1953,1603,180+0.47%184,1001738億2247万+3.41%9.681.57
02/103,1403,1703,1203,165+0.8%158,8001730億255万+2.99%9.631.56
02/073,1603,1803,1103,140-0.32%162,5001716億3602万+2.18%9.561.55
02/063,1253,1553,0903,150+0.8%173,9001721億8264万+2.44%9.591.55
02/053,1003,1253,0653,125+2.12%142,2001708億1611万+1.59%9.511.54
02/043,1503,1603,0403,060-1.61%141,2001672億6313万-0.55%9.311.51
02/033,1153,1453,0803,110-0.8%170,2001699億9619万+0.94%9.461.53
01/313,0703,1453,0253,135+2.28%198,5001713億6272万+1.59%9.541.55
01/303,0303,0753,0303,065+1.66%117,4001675億3644万-0.74%9.331.51
01/293,0103,0353,0003,015+0.17%134,5001648億338万-2.55%9.171.49
01/283,0103,0402,9973,010-1.15%100,1001645億3007万-2.87%9.161.48
01/273,0803,0903,0253,045-0.49%96,5001664億4322万-1.96%9.271.5
01/243,0853,0853,0503,060-0.49%75,4001672億6313万-1.61%9.311.51
01/233,0803,1053,0603,075-0.16%76,7001680億8305万-1.19%9.361.52
01/223,0203,1003,0203,080+2.5%147,1001683億5636万-1.06%9.371.52
01/213,0253,0302,9863,005-0.66%105,8001642億5677万-3.5%9.141.48
01/203,0653,0703,0153,025-0.49%77,3001653億4999万-2.73%9.211.49
01/173,0053,0402,9863,040+0.33%122,4001661億6991万-2.12%9.251.5

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,118
7/9
524
10/30
4,830,000
4/17
--+18.62%
12/6
-19.24%
8/17
2009年
3月期
936
7/31
459
3/12
1,033,000
4/15
--+20.55%
5/15
-26.61%
10/8
2010年
3月期
782
8/24
540
4/1
843,000
5/22
--+12.89%
5/11
-8.34%
11/18
2011年
3月期
784
5/6
389
3/15
764,000
4/20
583億7754万289億6538万+9.18%
12/17
-20.24%
3/15
2012年
3月期
530
4/4
369
11/29
362,000
5/13
394億6441万274億7616万+9.47%
7/6
-11.89%
5/13
2013年
3月期
539
3/11
352
5/29
733,000
6/28
401億3456万262億1032万+14.04%
6/29
-11.65%
5/18
2014年
3月期
711
5/22
465
4/2
1,043,000
5/14
529億4188万346億2443万+22.62%
5/14
-13.57%
6/13
2015年
3月期
945
3/18
596
4/14
904,000
6/27
629億9479万415億1804万+15.65%
7/1
-12.09%
10/17
2016年
3月期
1,155
12/2
823
2/12

9/25

他2件
349,400
5/19
769億9363万548億6213万+17.81%
11/12
-13.04%
2/12
2017年
3月期
1,036
3/21
765
6/24
276,700
3/17
690億6095万509億9578万+8.06%
7/25
-10.13%
6/24
2018年
3月期
1,463
11/13
897
4/17
354,100
2/14
931億3627万597億9505万+15.54%
5/15
-15.33%
2/13
2019年
3月期
1,284
11/12
1,028
12/25
527,300
10/30
817億4092万644億1566万+12.52%
11/12
-9.37%
12/25
2020年
3月期
1,566
12/27
1,047
3/13
601,900
3/19
949億9537万635億1223万+9.38%
11/12
-15.74%
3/16
2021年
3月期
1,540
3/29
1,091
4/2
676,400
8/11
918億7818万661億8132万+10.69%
5/11
-7.24%
7/10
2022年
3月期
1,600
9/14
1,364
5/27
412,600
10/28
954億5784万813億7781万+5.85%
9/14
-5.97%
10/1
2023年
3月期
1,716
9/9
1,393
4/7
726,900
5/31
998億454万831億799万+8.09%
7/25
-5.75%
11/15
2024年
3月期
2,199
3/22
1,431
4/6
395,300
3/15
1245億9788万832億2861万+9.45%
3/22
-4.07%
10/4
2025年
3月期
3,575
3/26
1,776
8/5
1,083,300
11/11
1954億1363万1006億3021万+19.78%
11/12
-16.94%
8/5
最新3,900
2025/6/13
171,1002131億7850万+2.47%
3,806

年間値上がり率

1984/12/28 vs 1983/12/28
-18%(0.82倍)
1985/12/28 vs 1984/12/28
17%(1.17倍)
1986/12/27 vs 1985/12/28
8%(1.08倍)
1987/12/28 vs 1986/12/27
21%(1.21倍)
1988/12/28 vs 1987/12/28
64%(1.64倍)
1989/12/29 vs 1988/12/28
119%(2.19倍)
1990/12/28 vs 1989/12/29
-6%(0.94倍)
1991/12/30 vs 1990/12/28
-1%(0.99倍)
1992/12/30 vs 1991/12/30
-33%(0.67倍)
1993/12/30 vs 1992/12/30
-6%(0.94倍)
1994/12/30 vs 1993/12/30
-1%(0.99倍)
1995/12/29 vs 1994/12/30
3%(1.03倍)
1996/12/30 vs 1995/12/29
-4%(0.96倍)
1997/12/30 vs 1996/12/30
-20%(0.8倍)
1998/12/30 vs 1997/12/30
-22%(0.78倍)
1999/12/30 vs 1998/12/30
-36%(0.64倍)
2000/12/29 vs 1999/12/30
8%(1.08倍)
2001/12/28 vs 2000/12/29
29%(1.29倍)
2002/12/30 vs 2001/12/28
-11%(0.89倍)
2003/12/30 vs 2002/12/30
-4%(0.96倍)
2004/12/30 vs 2003/12/30
37%(1.37倍)
2005/12/30 vs 2004/12/30
39%(1.39倍)
2006/12/29 vs 2005/12/30
-19%(0.81倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
-7%(0.93倍)
2009/12/30 vs 2008/12/30
3%(1.03倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
-28%(0.72倍)
2012/12/28 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/28
57%(1.57倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
30%(1.3倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
41%(1.41倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
35%(1.35倍)
2020/12/30 vs 2019/12/30
-21%(0.79倍)
2021/12/30 vs 2020/12/30
19%(1.19倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/12/30 vs 2023/12/29
81%(1.81倍)
2025/06/13 vs 2024/12/30
23%(1.23倍)
過去安値
330円(1983/02/23)
1082%(11.82倍)
3,900円(6/13)