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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 1,568 | 1,583 | 1,541 | 1,545 | -5 | -0.3% | 129,700 |
| 2025/10/27 | 1,542 | 1,552 | 1,538 | 1,550 | +39 | +2.6% | 101,900 |
| 2025/10/24 | 1,526 | 1,530 | 1,510 | 1,511 | +1 | +0.1% | 44,900 |
| 2025/10/23 | 1,502 | 1,510 | 1,487 | 1,510 | +9 | +0.6% | 52,500 |
| 2025/10/22 | 1,471 | 1,504 | 1,471 | 1,501 | +31 | +2.1% | 63,800 |
| 2025/10/21 | 1,500 | 1,502 | 1,470 | 1,470 | -32 | -2.1% | 52,100 |
| 2025/10/20 | 1,489 | 1,507 | 1,489 | 1,502 | +17 | +1.1% | 56,100 |
| 2025/10/17 | 1,502 | 1,509 | 1,479 | 1,485 | -22 | -1.5% | 48,200 |
| 2025/10/16 | 1,505 | 1,517 | 1,500 | 1,507 | +15 | +1% | 56,600 |
| 2025/10/15 | 1,469 | 1,492 | 1,469 | 1,492 | +33 | +2.3% | 40,900 |
| 2025/10/14 | 1,445 | 1,470 | 1,440 | 1,459 | -20 | -1.4% | 119,300 |
| 2025/10/10 | 1,519 | 1,519 | 1,467 | 1,479 | -43 | -2.8% | 130,800 |
| 2025/10/09 | 1,532 | 1,551 | 1,519 | 1,522 | -5 | -0.3% | 60,600 |
| 2025/10/08 | 1,523 | 1,544 | 1,518 | 1,527 | +7 | +0.5% | 70,500 |
| 2025/10/07 | 1,512 | 1,531 | 1,498 | 1,520 | +15 | +1% | 74,500 |
| 2025/10/06 | 1,489 | 1,512 | 1,471 | 1,505 | +37 | +2.5% | 90,900 |
| 2025/10/03 | 1,462 | 1,488 | 1,459 | 1,468 | +15 | +1% | 94,700 |
| 2025/10/02 | 1,435 | 1,458 | 1,435 | 1,453 | -4 | -0.3% | 122,700 |
| 2025/10/01 | 1,471 | 1,479 | 1,446 | 1,457 | -47 | -3.1% | 190,400 |
| 2025/09/30 | 1,562 | 1,562 | 1,488 | 1,504 | -18 | -1.2% | 155,100 |
| 2025/09/29 | 1,548 | 1,548 | 1,500 | 1,522 | -28 | -1.8% | 171,300 |
| 2025/09/26 | 1,548 | 1,560 | 1,540 | 1,550 | +6 | +0.4% | 133,000 |
| 2025/09/25 | 1,542 | 1,550 | 1,530 | 1,544 | +16 | +1% | 218,000 |
| 2025/09/24 | 1,530 | 1,532 | 1,514 | 1,528 | -2 | -0.1% | 137,500 |
| 2025/09/22 | 1,544 | 1,550 | 1,530 | 1,530 | -14 | -0.9% | 99,000 |
| 2025/09/19 | 1,562 | 1,564 | 1,530 | 1,544 | -8 | -0.5% | 180,000 |
| 2025/09/18 | 1,554 | 1,554 | 1,540 | 1,552 | -6 | -0.4% | 257,000 |
| 2025/09/17 | 1,598 | 1,598 | 1,550 | 1,558 | -40 | -2.5% | 440,000 |
| 2025/09/16 | 1,606 | 1,610 | 1,588 | 1,598 | -8 | -0.5% | 228,000 |
| 2025/09/12 | 1,640 | 1,650 | 1,600 | 1,606 | -22 | -1.4% | 253,000 |
| 2025/09/11 | 1,642 | 1,642 | 1,624 | 1,628 | -16 | -1% | 155,500 |
| 2025/09/10 | 1,654 | 1,660 | 1,634 | 1,644 | -10 | -0.6% | 126,500 |
| 2025/09/09 | 1,680 | 1,680 | 1,644 | 1,654 | -12 | -0.7% | 136,000 |
| 2025/09/08 | 1,734 | 1,734 | 1,642 | 1,666 | -42 | -2.5% | 318,500 |
| 2025/09/05 | 1,672 | 1,718 | 1,666 | 1,708 | +54 | +3.3% | 295,000 |
| 2025/09/04 | 1,634 | 1,656 | 1,610 | 1,654 | +46 | +2.9% | 219,500 |
| 2025/09/03 | 1,636 | 1,640 | 1,592 | 1,608 | ±0 | ±0% | 239,000 |
| 2025/09/02 | 1,586 | 1,616 | 1,586 | 1,608 | +36 | +2.3% | 170,000 |
| 2025/09/01 | 1,568 | 1,596 | 1,558 | 1,572 | +34 | +2.2% | 183,500 |
| 2025/08/29 | 1,540 | 1,548 | 1,532 | 1,538 | +6 | +0.4% | 45,000 |
| 2025/08/28 | 1,534 | 1,542 | 1,520 | 1,532 | -2 | -0.1% | 49,500 |
| 2025/08/27 | 1,530 | 1,544 | 1,530 | 1,534 | -4 | -0.3% | 46,500 |
| 2025/08/26 | 1,544 | 1,552 | 1,536 | 1,538 | ±0 | ±0% | 85,500 |
| 2025/08/25 | 1,556 | 1,576 | 1,532 | 1,538 | +12 | +0.8% | 168,500 |
| 2025/08/22 | 1,510 | 1,526 | 1,500 | 1,526 | +22 | +1.5% | 55,500 |
| 2025/08/21 | 1,512 | 1,518 | 1,500 | 1,504 | -8 | -0.5% | 107,000 |
| 2025/08/20 | 1,524 | 1,524 | 1,506 | 1,512 | -18 | -1.2% | 128,000 |
| 2025/08/19 | 1,534 | 1,544 | 1,522 | 1,530 | -4 | -0.3% | 93,500 |
| 2025/08/18 | 1,514 | 1,534 | 1,510 | 1,534 | +14 | +0.9% | 60,500 |
| 2025/08/15 | 1,510 | 1,528 | 1,504 | 1,520 | +16 | +1.1% | 48,000 |
51～
100
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 | 153,500円 | +1.4% | -8.2% | 4.50% | 11.12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 | 153,000円 | +8.6% | +19.0% | 1.70% | 9.24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 | 88,600円 | +13.5% | +17.6% | 3.95% | 13.80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 | 287,200円 | +4.3% | +3.7% | 3.20% | 11.17倍 | 1.18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 | 223,000円 | +48.2% | +113.7% | 0.00% | 63.10倍 | 11.01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
