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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,170 | 4,220 | 4,165 | 4,190 | +30 | +0.7% | 9,600 |
| 2023/08/30 | 4,140 | 4,190 | 4,125 | 4,160 | +35 | +0.8% | 12,700 |
| 2023/08/29 | 4,120 | 4,145 | 4,095 | 4,125 | +30 | +0.7% | 14,300 |
| 2023/08/28 | 4,075 | 4,110 | 4,050 | 4,095 | +30 | +0.7% | 15,600 |
| 2023/08/25 | 4,050 | 4,065 | 4,010 | 4,065 | +5 | +0.1% | 7,800 |
| 2023/08/24 | 4,100 | 4,125 | 4,050 | 4,060 | -20 | -0.5% | 15,100 |
| 2023/08/23 | 4,075 | 4,090 | 4,045 | 4,080 | +20 | +0.5% | 4,700 |
| 2023/08/22 | 4,075 | 4,075 | 4,025 | 4,060 | +10 | +0.2% | 6,400 |
| 2023/08/21 | 4,000 | 4,070 | 3,980 | 4,050 | +65 | +1.6% | 13,100 |
| 2023/08/18 | 3,940 | 3,985 | 3,915 | 3,985 | +20 | +0.5% | 10,400 |
| 2023/08/17 | 3,965 | 3,965 | 3,890 | 3,965 | ±0 | ±0% | 10,500 |
| 2023/08/16 | 3,940 | 3,965 | 3,910 | 3,965 | +25 | +0.6% | 8,600 |
| 2023/08/15 | 3,960 | 3,980 | 3,930 | 3,940 | ±0 | ±0% | 21,500 |
| 2023/08/14 | 3,950 | 3,980 | 3,920 | 3,940 | +10 | +0.3% | 25,300 |
| 2023/08/10 | 3,940 | 3,980 | 3,905 | 3,930 | -5 | -0.1% | 21,800 |
| 2023/08/09 | 4,030 | 4,040 | 3,930 | 3,935 | -70 | -1.7% | 34,300 |
| 2023/08/08 | 4,060 | 4,095 | 4,005 | 4,005 | -65 | -1.6% | 31,100 |
| 2023/08/07 | 4,115 | 4,115 | 4,030 | 4,070 | -70 | -1.7% | 45,000 |
| 2023/08/04 | 4,100 | 4,165 | 4,070 | 4,140 | +25 | +0.6% | 28,400 |
| 2023/08/03 | 4,250 | 4,250 | 4,105 | 4,115 | -155 | -3.6% | 28,400 |
| 2023/08/02 | 4,185 | 4,290 | 4,180 | 4,270 | +80 | +1.9% | 27,200 |
| 2023/08/01 | 4,320 | 4,335 | 4,105 | 4,190 | -380 | -8.3% | 120,700 |
| 2023/07/31 | 4,520 | 4,635 | 4,495 | 4,570 | +75 | +1.7% | 52,600 |
| 2023/07/28 | 4,395 | 4,495 | 4,360 | 4,495 | +55 | +1.2% | 48,900 |
| 2023/07/27 | 4,500 | 4,500 | 4,425 | 4,440 | -60 | -1.3% | 9,700 |
| 2023/07/26 | 4,555 | 4,555 | 4,455 | 4,500 | -25 | -0.6% | 13,500 |
| 2023/07/25 | 4,480 | 4,525 | 4,480 | 4,525 | +65 | +1.5% | 15,200 |
| 2023/07/24 | 4,405 | 4,480 | 4,405 | 4,460 | +60 | +1.4% | 10,700 |
| 2023/07/21 | 4,400 | 4,410 | 4,360 | 4,400 | -15 | -0.3% | 16,800 |
| 2023/07/20 | 4,385 | 4,470 | 4,385 | 4,415 | +50 | +1.1% | 13,800 |
| 2023/07/19 | 4,310 | 4,400 | 4,310 | 4,365 | +25 | +0.6% | 11,700 |
| 2023/07/18 | 4,325 | 4,345 | 4,280 | 4,340 | +60 | +1.4% | 9,800 |
| 2023/07/14 | 4,360 | 4,370 | 4,280 | 4,280 | -70 | -1.6% | 10,400 |
| 2023/07/13 | 4,370 | 4,395 | 4,280 | 4,350 | +15 | +0.3% | 16,500 |
| 2023/07/12 | 4,420 | 4,420 | 4,335 | 4,335 | -55 | -1.3% | 11,200 |
| 2023/07/11 | 4,500 | 4,500 | 4,380 | 4,390 | -65 | -1.5% | 19,900 |
| 2023/07/10 | 4,440 | 4,570 | 4,430 | 4,455 | -15 | -0.3% | 12,700 |
| 2023/07/07 | 4,500 | 4,510 | 4,430 | 4,470 | -30 | -0.7% | 14,000 |
| 2023/07/06 | 4,525 | 4,595 | 4,490 | 4,500 | -45 | -1% | 16,000 |
| 2023/07/05 | 4,490 | 4,605 | 4,460 | 4,545 | -5 | -0.1% | 20,800 |
| 2023/07/04 | 4,390 | 4,575 | 4,390 | 4,550 | +140 | +3.2% | 25,100 |
| 2023/07/03 | 4,415 | 4,450 | 4,370 | 4,410 | -5 | -0.1% | 14,500 |
| 2023/06/30 | 4,395 | 4,460 | 4,365 | 4,415 | +30 | +0.7% | 10,900 |
| 2023/06/29 | 4,450 | 4,490 | 4,385 | 4,385 | -45 | -1% | 11,900 |
| 2023/06/28 | 4,300 | 4,445 | 4,225 | 4,430 | +165 | +3.9% | 30,200 |
| 2023/06/27 | 4,230 | 4,300 | 4,180 | 4,265 | +45 | +1.1% | 15,000 |
| 2023/06/26 | 4,225 | 4,270 | 4,155 | 4,220 | -25 | -0.6% | 13,500 |
| 2023/06/23 | 4,350 | 4,350 | 4,180 | 4,245 | -105 | -2.4% | 23,400 |
| 2023/06/22 | 4,300 | 4,375 | 4,290 | 4,350 | +20 | +0.5% | 11,200 |
| 2023/06/21 | 4,305 | 4,380 | 4,305 | 4,330 | +25 | +0.6% | 20,100 |
501～
550
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
