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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 4,650 | 4,650 | 4,455 | 4,490 | -160 | -3.4% | 21,600 |
| 2024/05/15 | 4,670 | 4,670 | 4,630 | 4,650 | -20 | -0.4% | 8,300 |
| 2024/05/14 | 4,690 | 4,690 | 4,640 | 4,670 | +10 | +0.2% | 7,600 |
| 2024/05/13 | 4,680 | 4,690 | 4,650 | 4,660 | -55 | -1.2% | 9,700 |
| 2024/05/10 | 4,760 | 4,770 | 4,715 | 4,715 | -25 | -0.5% | 4,100 |
| 2024/05/09 | 4,665 | 4,755 | 4,665 | 4,740 | +75 | +1.6% | 5,700 |
| 2024/05/08 | 4,705 | 4,740 | 4,665 | 4,665 | -55 | -1.2% | 7,600 |
| 2024/05/07 | 4,730 | 4,765 | 4,660 | 4,720 | -10 | -0.2% | 10,300 |
| 2024/05/02 | 4,735 | 4,735 | 4,700 | 4,730 | +5 | +0.1% | 5,400 |
| 2024/05/01 | 4,695 | 4,740 | 4,675 | 4,725 | +25 | +0.5% | 8,700 |
| 2024/04/30 | 4,680 | 4,755 | 4,650 | 4,700 | +10 | +0.2% | 13,400 |
| 2024/04/26 | 4,740 | 4,760 | 4,550 | 4,690 | -50 | -1.1% | 90,000 |
| 2024/04/25 | 4,815 | 4,815 | 4,740 | 4,740 | -95 | -2% | 5,300 |
| 2024/04/24 | 4,845 | 4,860 | 4,815 | 4,835 | +20 | +0.4% | 6,800 |
| 2024/04/23 | 4,755 | 4,865 | 4,755 | 4,815 | +110 | +2.3% | 13,200 |
| 2024/04/22 | 4,675 | 4,730 | 4,660 | 4,705 | +115 | +2.5% | 7,800 |
| 2024/04/19 | 4,755 | 4,755 | 4,580 | 4,590 | -155 | -3.3% | 17,700 |
| 2024/04/18 | 4,700 | 4,750 | 4,690 | 4,745 | +10 | +0.2% | 5,400 |
| 2024/04/17 | 4,800 | 4,820 | 4,690 | 4,735 | -65 | -1.4% | 18,600 |
| 2024/04/16 | 4,835 | 4,850 | 4,755 | 4,800 | -50 | -1% | 16,500 |
| 2024/04/15 | 4,830 | 4,895 | 4,820 | 4,850 | -35 | -0.7% | 14,000 |
| 2024/04/12 | 4,935 | 4,935 | 4,885 | 4,885 | -55 | -1.1% | 10,100 |
| 2024/04/11 | 4,910 | 4,940 | 4,880 | 4,940 | -10 | -0.2% | 14,700 |
| 2024/04/10 | 5,020 | 5,020 | 4,930 | 4,950 | -70 | -1.4% | 5,700 |
| 2024/04/09 | 4,980 | 5,020 | 4,920 | 5,020 | +40 | +0.8% | 14,100 |
| 2024/04/08 | 5,060 | 5,060 | 4,975 | 4,980 | -50 | -1% | 7,600 |
| 2024/04/05 | 5,050 | 5,050 | 4,940 | 5,030 | -20 | -0.4% | 16,300 |
| 2024/04/04 | 5,100 | 5,100 | 5,020 | 5,050 | -50 | -1% | 9,300 |
| 2024/04/03 | 5,030 | 5,180 | 5,000 | 5,100 | +100 | +2% | 25,300 |
| 2024/04/02 | 5,030 | 5,050 | 4,980 | 5,000 | -30 | -0.6% | 16,300 |
| 2024/04/01 | 5,030 | 5,080 | 4,990 | 5,030 | ±0 | ±0% | 17,300 |
| 2024/03/29 | 4,985 | 5,070 | 4,935 | 5,030 | +130 | +2.7% | 19,200 |
| 2024/03/28 | 4,990 | 5,050 | 4,900 | 4,900 | -370 | -7% | 49,100 |
| 2024/03/27 | 5,240 | 5,290 | 5,240 | 5,270 | +30 | +0.6% | 29,800 |
| 2024/03/26 | 5,200 | 5,240 | 5,170 | 5,240 | +20 | +0.4% | 17,000 |
| 2024/03/25 | 5,200 | 5,240 | 5,150 | 5,220 | +50 | +1% | 29,000 |
| 2024/03/22 | 5,210 | 5,210 | 5,130 | 5,170 | -20 | -0.4% | 17,800 |
| 2024/03/21 | 5,160 | 5,190 | 5,150 | 5,190 | +60 | +1.2% | 13,000 |
| 2024/03/19 | 5,150 | 5,160 | 5,100 | 5,130 | -10 | -0.2% | 6,900 |
| 2024/03/18 | 5,110 | 5,200 | 5,080 | 5,140 | +70 | +1.4% | 19,900 |
| 2024/03/15 | 5,120 | 5,120 | 5,060 | 5,070 | -50 | -1% | 11,200 |
| 2024/03/14 | 5,040 | 5,120 | 5,040 | 5,120 | +80 | +1.6% | 9,400 |
| 2024/03/13 | 5,140 | 5,140 | 4,985 | 5,040 | -50 | -1% | 9,200 |
| 2024/03/12 | 4,980 | 5,100 | 4,950 | 5,090 | +110 | +2.2% | 13,100 |
| 2024/03/11 | 5,080 | 5,160 | 4,950 | 4,980 | -150 | -2.9% | 61,000 |
| 2024/03/08 | 5,080 | 5,200 | 5,080 | 5,130 | +50 | +1% | 14,700 |
| 2024/03/07 | 5,190 | 5,190 | 5,080 | 5,080 | -110 | -2.1% | 20,500 |
| 2024/03/06 | 5,040 | 5,190 | 5,040 | 5,190 | +130 | +2.6% | 23,400 |
| 2024/03/05 | 5,000 | 5,150 | 5,000 | 5,060 | +60 | +1.2% | 33,900 |
| 2024/03/04 | 5,020 | 5,040 | 4,995 | 5,000 | -20 | -0.4% | 21,200 |
1～
50
件表示中 / 3456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 | 449,000円 | +4.9% | -5.6% | 4.23% | 7.04倍 | 0.69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 |
| 北海工 | 92,900円 | +5.5% | -27.2% | 2.15% | 13.55倍 | 0.64倍 |
|
北海道電力傘下の電気工事会社で売上の７割が同電力。１９年４月北電系列２社の配電部門統合 |
| 大末建 | 176,000円 | +7.8% | +61.0% | 5.06% | 10.66倍 | 0.80倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
| ナカノフドー | 51,000円 | +2.4% | -19.2% | 3.14% | 8.76倍 | 0.43倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
| イチケン | 241,000円 | +4.5% | +31.5% | 4.56% | 7.00倍 | 0.61倍 |
|
商業施設の新築・内改装が主力の建築中堅。首都圏、関西地盤に全国展開。筆頭株主はマルハン |
市場注目の銘柄
チャート関連のコラム
