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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 7,990 | 7,990 | 7,750 | 7,790 | -200 | -2.5% | 88,000 |
| 2025/09/16 | 8,030 | 8,050 | 7,940 | 7,990 | -40 | -0.5% | 45,600 |
| 2025/09/12 | 8,200 | 8,250 | 8,000 | 8,030 | -110 | -1.4% | 50,600 |
| 2025/09/11 | 8,210 | 8,210 | 8,120 | 8,140 | -80 | -1% | 31,100 |
| 2025/09/10 | 8,270 | 8,300 | 8,170 | 8,220 | -50 | -0.6% | 25,300 |
| 2025/09/09 | 8,400 | 8,400 | 8,220 | 8,270 | -60 | -0.7% | 27,200 |
| 2025/09/08 | 8,670 | 8,670 | 8,210 | 8,330 | -210 | -2.5% | 63,700 |
| 2025/09/05 | 8,360 | 8,590 | 8,330 | 8,540 | +270 | +3.3% | 59,000 |
| 2025/09/04 | 8,170 | 8,280 | 8,050 | 8,270 | +230 | +2.9% | 43,900 |
| 2025/09/03 | 8,180 | 8,200 | 7,960 | 8,040 | ±0 | ±0% | 47,800 |
| 2025/09/02 | 7,930 | 8,080 | 7,930 | 8,040 | +180 | +2.3% | 34,000 |
| 2025/09/01 | 7,840 | 7,980 | 7,790 | 7,860 | +170 | +2.2% | 36,700 |
| 2025/08/29 | 7,700 | 7,740 | 7,660 | 7,690 | +30 | +0.4% | 9,000 |
| 2025/08/28 | 7,670 | 7,710 | 7,600 | 7,660 | -10 | -0.1% | 9,900 |
| 2025/08/27 | 7,650 | 7,720 | 7,650 | 7,670 | -20 | -0.3% | 9,300 |
| 2025/08/26 | 7,720 | 7,760 | 7,680 | 7,690 | ±0 | ±0% | 17,100 |
| 2025/08/25 | 7,780 | 7,880 | 7,660 | 7,690 | +60 | +0.8% | 33,700 |
| 2025/08/22 | 7,550 | 7,630 | 7,500 | 7,630 | +110 | +1.5% | 11,100 |
| 2025/08/21 | 7,560 | 7,590 | 7,500 | 7,520 | -40 | -0.5% | 21,400 |
| 2025/08/20 | 7,620 | 7,620 | 7,530 | 7,560 | -90 | -1.2% | 25,600 |
| 2025/08/19 | 7,670 | 7,720 | 7,610 | 7,650 | -20 | -0.3% | 18,700 |
| 2025/08/18 | 7,570 | 7,670 | 7,550 | 7,670 | +70 | +0.9% | 12,100 |
| 2025/08/15 | 7,550 | 7,640 | 7,520 | 7,600 | +80 | +1.1% | 9,600 |
| 2025/08/14 | 7,490 | 7,570 | 7,450 | 7,520 | +10 | +0.1% | 8,500 |
| 2025/08/13 | 7,590 | 7,650 | 7,480 | 7,510 | -70 | -0.9% | 17,400 |
| 2025/08/12 | 7,380 | 7,600 | 7,350 | 7,580 | +180 | +2.4% | 36,600 |
| 2025/08/08 | 7,320 | 7,410 | 7,320 | 7,400 | +60 | +0.8% | 11,700 |
| 2025/08/07 | 7,300 | 7,380 | 7,300 | 7,340 | +10 | +0.1% | 14,700 |
| 2025/08/06 | 7,250 | 7,350 | 7,250 | 7,330 | +80 | +1.1% | 11,500 |
| 2025/08/05 | 7,290 | 7,310 | 7,230 | 7,250 | -30 | -0.4% | 8,800 |
| 2025/08/04 | 7,160 | 7,280 | 7,150 | 7,280 | +60 | +0.8% | 14,900 |
| 2025/08/01 | 7,160 | 7,240 | 7,160 | 7,220 | +10 | +0.1% | 8,000 |
| 2025/07/31 | 7,130 | 7,210 | 7,080 | 7,210 | +150 | +2.1% | 19,400 |
| 2025/07/30 | 7,080 | 7,080 | 7,000 | 7,060 | +10 | +0.1% | 12,600 |
| 2025/07/29 | 7,030 | 7,110 | 6,990 | 7,050 | ±0 | ±0% | 24,300 |
| 2025/07/28 | 7,250 | 7,330 | 7,050 | 7,050 | -230 | -3.2% | 50,900 |
| 2025/07/25 | 6,900 | 7,500 | 6,870 | 7,280 | +420 | +6.1% | 65,900 |
| 2025/07/24 | 6,900 | 6,910 | 6,850 | 6,860 | -20 | -0.3% | 18,200 |
| 2025/07/23 | 6,820 | 6,920 | 6,810 | 6,880 | +110 | +1.6% | 21,200 |
| 2025/07/22 | 6,750 | 6,850 | 6,730 | 6,770 | +20 | +0.3% | 14,500 |
| 2025/07/18 | 6,670 | 6,820 | 6,630 | 6,750 | +100 | +1.5% | 18,500 |
| 2025/07/17 | 6,660 | 6,740 | 6,630 | 6,650 | -10 | -0.2% | 12,400 |
| 2025/07/16 | 6,760 | 6,760 | 6,610 | 6,660 | -100 | -1.5% | 29,100 |
| 2025/07/15 | 6,720 | 6,780 | 6,710 | 6,760 | +30 | +0.4% | 13,300 |
| 2025/07/14 | 6,870 | 6,870 | 6,680 | 6,730 | -150 | -2.2% | 21,000 |
| 2025/07/11 | 6,810 | 6,880 | 6,770 | 6,880 | +110 | +1.6% | 18,500 |
| 2025/07/10 | 6,750 | 6,830 | 6,750 | 6,770 | +40 | +0.6% | 15,700 |
| 2025/07/09 | 6,610 | 6,790 | 6,590 | 6,730 | +140 | +2.1% | 26,900 |
| 2025/07/08 | 6,530 | 6,610 | 6,480 | 6,590 | +60 | +0.9% | 16,000 |
| 2025/07/07 | 6,390 | 6,550 | 6,380 | 6,530 | +170 | +2.7% | 32,400 |
1～
50
件表示中 / 3785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 | 779,000円 | +1.4% | -8.2% | 4.43% | 11.29倍 | 1.11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 |
| 中外炉 | 426,500円 | +3.5% | +4.9% | 3.52% | 11.02倍 | 1.09倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
| 日本アクア | 91,600円 | +13.5% | +17.6% | 3.82% | 14.14倍 | 2.86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 |
| オーテック | 178,400円 | -1.4% | -19.5% | 3.25% | 12.29倍 | 1.24倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| ナカノフドー | 87,400円 | +17.6% | +2.0% | 2.52% | 11.55倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
