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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 3,575 | 3,580 | 3,455 | 3,455 | -95 | -2.7% | 30,400 |
| 2023/01/23 | 3,485 | 3,605 | 3,460 | 3,550 | +90 | +2.6% | 43,400 |
| 2023/01/20 | 3,370 | 3,475 | 3,345 | 3,460 | +90 | +2.7% | 40,100 |
| 2023/01/19 | 3,330 | 3,415 | 3,305 | 3,370 | +40 | +1.2% | 32,700 |
| 2023/01/18 | 3,145 | 3,335 | 3,145 | 3,330 | +180 | +5.7% | 55,400 |
| 2023/01/17 | 3,045 | 3,150 | 3,045 | 3,150 | +85 | +2.8% | 20,500 |
| 2023/01/16 | 3,075 | 3,080 | 3,055 | 3,065 | +40 | +1.3% | 17,600 |
| 2023/01/13 | 3,055 | 3,055 | 3,025 | 3,025 | -10 | -0.3% | 7,900 |
| 2023/01/12 | 3,080 | 3,080 | 3,035 | 3,035 | -40 | -1.3% | 10,000 |
| 2023/01/11 | 3,075 | 3,090 | 3,065 | 3,075 | +30 | +1% | 3,300 |
| 2023/01/10 | 3,060 | 3,070 | 3,045 | 3,045 | -5 | -0.2% | 2,800 |
| 2023/01/06 | 3,025 | 3,070 | 3,025 | 3,050 | +20 | +0.7% | 3,700 |
| 2023/01/05 | 3,095 | 3,095 | 3,025 | 3,030 | -35 | -1.1% | 8,800 |
| 2023/01/04 | 3,120 | 3,120 | 3,035 | 3,065 | ±0 | ±0% | 6,400 |
| 2022/12/30 | 3,080 | 3,130 | 3,065 | 3,065 | -15 | -0.5% | 6,100 |
| 2022/12/29 | 3,045 | 3,080 | 3,025 | 3,080 | +35 | +1.1% | 5,000 |
| 2022/12/28 | 3,075 | 3,075 | 3,040 | 3,045 | -30 | -1% | 3,300 |
| 2022/12/27 | 3,060 | 3,075 | 3,055 | 3,075 | +15 | +0.5% | 2,100 |
| 2022/12/26 | 3,030 | 3,060 | 3,030 | 3,060 | +40 | +1.3% | 4,600 |
| 2022/12/23 | 3,020 | 3,055 | 2,990 | 3,020 | -10 | -0.3% | 5,200 |
| 2022/12/22 | 3,015 | 3,050 | 3,000 | 3,030 | +68 | +2.3% | 28,900 |
| 2022/12/21 | 2,969 | 2,985 | 2,947 | 2,962 | ±0 | ±0% | 4,600 |
| 2022/12/20 | 2,991 | 2,994 | 2,921 | 2,962 | -34 | -1.1% | 10,000 |
| 2022/12/19 | 2,990 | 3,025 | 2,985 | 2,996 | +6 | +0.2% | 4,800 |
| 2022/12/16 | 2,982 | 3,005 | 2,982 | 2,990 | -30 | -1% | 3,000 |
| 2022/12/15 | 2,990 | 3,020 | 2,990 | 3,020 | +10 | +0.3% | 1,600 |
| 2022/12/14 | 3,020 | 3,020 | 2,967 | 3,010 | +20 | +0.7% | 3,400 |
| 2022/12/13 | 2,981 | 3,005 | 2,972 | 2,990 | +5 | +0.2% | 4,900 |
| 2022/12/12 | 2,987 | 2,987 | 2,974 | 2,985 | +14 | +0.5% | 1,300 |
| 2022/12/09 | 2,938 | 2,983 | 2,938 | 2,971 | +17 | +0.6% | 3,800 |
| 2022/12/08 | 2,964 | 2,966 | 2,930 | 2,954 | -21 | -0.7% | 10,100 |
| 2022/12/07 | 2,954 | 2,981 | 2,954 | 2,975 | -6 | -0.2% | 6,000 |
| 2022/12/06 | 2,954 | 2,991 | 2,954 | 2,981 | -9 | -0.3% | 6,000 |
| 2022/12/05 | 2,999 | 2,999 | 2,956 | 2,990 | ±0 | ±0% | 5,600 |
| 2022/12/02 | 3,020 | 3,020 | 2,967 | 2,990 | -30 | -1% | 8,400 |
| 2022/12/01 | 3,055 | 3,055 | 2,985 | 3,020 | +20 | +0.7% | 5,900 |
| 2022/11/30 | 3,050 | 3,050 | 3,000 | 3,000 | -30 | -1% | 4,900 |
| 2022/11/29 | 3,080 | 3,080 | 3,000 | 3,030 | -80 | -2.6% | 6,600 |
| 2022/11/28 | 3,120 | 3,130 | 3,065 | 3,110 | +20 | +0.6% | 9,600 |
| 2022/11/25 | 3,000 | 3,090 | 2,965 | 3,090 | +100 | +3.3% | 16,200 |
| 2022/11/24 | 2,956 | 2,990 | 2,917 | 2,990 | +84 | +2.9% | 8,500 |
| 2022/11/22 | 2,935 | 2,960 | 2,905 | 2,906 | -27 | -0.9% | 8,500 |
| 2022/11/21 | 2,935 | 2,945 | 2,931 | 2,933 | +4 | +0.1% | 4,800 |
| 2022/11/18 | 2,910 | 2,939 | 2,910 | 2,929 | +21 | +0.7% | 3,400 |
| 2022/11/17 | 2,905 | 2,925 | 2,905 | 2,908 | +3 | +0.1% | 6,000 |
| 2022/11/16 | 2,893 | 2,926 | 2,893 | 2,905 | -15 | -0.5% | 4,000 |
| 2022/11/15 | 2,919 | 2,936 | 2,919 | 2,920 | -7 | -0.2% | 11,800 |
| 2022/11/14 | 2,930 | 2,940 | 2,922 | 2,927 | -3 | -0.1% | 1,300 |
| 2022/11/11 | 2,947 | 2,949 | 2,914 | 2,930 | +6 | +0.2% | 5,300 |
| 2022/11/10 | 2,901 | 2,934 | 2,901 | 2,924 | +4 | +0.1% | 2,100 |
651～
700
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
