三晃金属工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/14 | 1,522 | 1,536 | 1,522 | 1,533 | +14 | +0.9% | 70,100 |
| 2026/01/13 | 1,509 | 1,522 | 1,496 | 1,519 | +29 | +1.9% | 72,400 |
| 2026/01/09 | 1,484 | 1,491 | 1,478 | 1,490 | +14 | +0.9% | 23,800 |
| 2026/01/08 | 1,485 | 1,493 | 1,475 | 1,476 | -7 | -0.5% | 40,900 |
| 2026/01/07 | 1,478 | 1,489 | 1,463 | 1,483 | +4 | +0.3% | 74,600 |
| 2026/01/06 | 1,469 | 1,483 | 1,465 | 1,479 | +18 | +1.2% | 90,700 |
| 2026/01/05 | 1,471 | 1,484 | 1,450 | 1,461 | -9 | -0.6% | 120,600 |
| 2025/12/30 | 1,474 | 1,484 | 1,469 | 1,470 | -7 | -0.5% | 33,200 |
| 2025/12/29 | 1,465 | 1,483 | 1,461 | 1,477 | +18 | +1.2% | 50,000 |
| 2025/12/26 | 1,465 | 1,473 | 1,457 | 1,459 | -6 | -0.4% | 39,500 |
| 2025/12/25 | 1,475 | 1,475 | 1,453 | 1,465 | +10 | +0.7% | 42,600 |
| 2025/12/24 | 1,442 | 1,461 | 1,425 | 1,455 | +43 | +3% | 126,700 |
| 2025/12/23 | 1,424 | 1,428 | 1,411 | 1,412 | -3 | -0.2% | 51,300 |
| 2025/12/22 | 1,431 | 1,437 | 1,415 | 1,415 | -15 | -1% | 62,000 |
| 2025/12/19 | 1,408 | 1,433 | 1,403 | 1,430 | +27 | +1.9% | 69,300 |
| 2025/12/18 | 1,400 | 1,404 | 1,381 | 1,403 | +2 | +0.1% | 34,800 |
| 2025/12/17 | 1,403 | 1,410 | 1,393 | 1,401 | ±0 | ±0% | 35,600 |
| 2025/12/16 | 1,426 | 1,426 | 1,401 | 1,401 | -24 | -1.7% | 36,500 |
| 2025/12/15 | 1,407 | 1,430 | 1,401 | 1,425 | +6 | +0.4% | 51,800 |
| 2025/12/12 | 1,400 | 1,419 | 1,400 | 1,419 | +25 | +1.8% | 66,500 |
| 2025/12/11 | 1,399 | 1,404 | 1,385 | 1,394 | +1 | +0.1% | 59,800 |
| 2025/12/10 | 1,382 | 1,396 | 1,377 | 1,393 | +8 | +0.6% | 63,300 |
| 2025/12/09 | 1,400 | 1,400 | 1,377 | 1,385 | -15 | -1.1% | 65,000 |
| 2025/12/08 | 1,385 | 1,401 | 1,385 | 1,400 | +16 | +1.2% | 58,500 |
| 2025/12/05 | 1,394 | 1,400 | 1,384 | 1,384 | -7 | -0.5% | 30,000 |
| 2025/12/04 | 1,375 | 1,391 | 1,373 | 1,391 | +15 | +1.1% | 40,100 |
| 2025/12/03 | 1,380 | 1,389 | 1,376 | 1,376 | -9 | -0.6% | 57,100 |
| 2025/12/02 | 1,395 | 1,397 | 1,376 | 1,385 | -9 | -0.6% | 63,900 |
| 2025/12/01 | 1,420 | 1,427 | 1,394 | 1,394 | -30 | -2.1% | 65,700 |
| 2025/11/28 | 1,410 | 1,426 | 1,404 | 1,424 | +13 | +0.9% | 38,300 |
| 2025/11/27 | 1,393 | 1,413 | 1,393 | 1,411 | +18 | +1.3% | 42,900 |
| 2025/11/26 | 1,385 | 1,395 | 1,384 | 1,393 | +9 | +0.7% | 49,800 |
| 2025/11/25 | 1,398 | 1,398 | 1,379 | 1,384 | -10 | -0.7% | 64,100 |
| 2025/11/21 | 1,371 | 1,399 | 1,368 | 1,394 | +15 | +1.1% | 66,600 |
| 2025/11/20 | 1,374 | 1,382 | 1,365 | 1,379 | +16 | +1.2% | 42,200 |
| 2025/11/19 | 1,370 | 1,374 | 1,351 | 1,363 | -7 | -0.5% | 96,500 |
| 2025/11/18 | 1,403 | 1,404 | 1,360 | 1,370 | -44 | -3.1% | 161,200 |
| 2025/11/17 | 1,398 | 1,426 | 1,386 | 1,414 | +15 | +1.1% | 141,800 |
| 2025/11/14 | 1,400 | 1,403 | 1,391 | 1,399 | -8 | -0.6% | 62,200 |
| 2025/11/13 | 1,404 | 1,415 | 1,400 | 1,407 | +3 | +0.2% | 74,100 |
| 2025/11/12 | 1,395 | 1,409 | 1,389 | 1,404 | +5 | +0.4% | 77,300 |
| 2025/11/11 | 1,411 | 1,412 | 1,388 | 1,399 | -12 | -0.9% | 81,400 |
| 2025/11/10 | 1,401 | 1,422 | 1,399 | 1,411 | +1 | +0.1% | 70,900 |
| 2025/11/07 | 1,401 | 1,410 | 1,393 | 1,410 | +3 | +0.2% | 99,300 |
| 2025/11/06 | 1,390 | 1,410 | 1,380 | 1,407 | +20 | +1.4% | 88,600 |
| 2025/11/05 | 1,383 | 1,392 | 1,359 | 1,387 | ±0 | ±0% | 159,900 |
| 2025/11/04 | 1,359 | 1,458 | 1,359 | 1,387 | +28 | +2.1% | 372,100 |
| 2025/10/31 | 1,550 | 1,563 | 1,352 | 1,359 | -192 | -12.4% | 547,700 |
| 2025/10/30 | 1,554 | 1,560 | 1,548 | 1,551 | -1 | -0.1% | 66,000 |
| 2025/10/29 | 1,570 | 1,578 | 1,545 | 1,552 | +7 | +0.5% | 79,800 |
1～
50
件表示中 / 3862件
類似銘柄と比較する
現在ご覧いただいている「三晃金」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 |
|---|---|---|---|---|---|---|---|---|
| 三晃金 | 153,900円 | +1.4% | -8.2% | 4.48% | 11.15倍 | 1.10倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
| ヤマウラ | 153,200円 | +8.6% | +19.0% | 1.70% | 9.25倍 | 1.17倍 |
|
長野県内の建築、土木が中心。民間の比率高い。産業設備等のエンジ、首都圏マンション開発も |
| 日本アクア | 88,800円 | +13.5% | +17.6% | 3.94% | 13.84倍 | 2.80倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
| 田辺工 | 288,900円 | +4.3% | +3.7% | 3.18% | 11.23倍 | 1.19倍 |
|
化学プラントを主体とする中堅総合プラント工事会社。関東、中部が地盤。タイで表面処理事業 |
| トヨコー | 218,800円 | +48.2% | +113.7% | 0.00% | 61.91倍 | 10.81倍 |
|
工場屋根の補修と屋外インフラのさび取りレーザー装置が２本柱。独自技術に強み。静岡拠点 |
市場注目の銘柄
チャート関連のコラム
