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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 5,040 | 5,060 | 4,990 | 5,020 | -20 | -0.4% | 9,100 |
| 2024/02/29 | 4,975 | 5,070 | 4,945 | 5,040 | +65 | +1.3% | 21,500 |
| 2024/02/28 | 4,935 | 4,975 | 4,930 | 4,975 | +25 | +0.5% | 13,600 |
| 2024/02/27 | 4,925 | 4,985 | 4,920 | 4,950 | +15 | +0.3% | 7,800 |
| 2024/02/26 | 4,980 | 4,980 | 4,930 | 4,935 | -30 | -0.6% | 16,800 |
| 2024/02/22 | 4,990 | 4,990 | 4,925 | 4,965 | +20 | +0.4% | 8,400 |
| 2024/02/21 | 4,990 | 4,990 | 4,920 | 4,945 | -45 | -0.9% | 10,000 |
| 2024/02/20 | 5,000 | 5,050 | 4,945 | 4,990 | +35 | +0.7% | 39,300 |
| 2024/02/19 | 4,965 | 5,010 | 4,945 | 4,955 | +10 | +0.2% | 20,900 |
| 2024/02/16 | 4,905 | 4,970 | 4,905 | 4,945 | +60 | +1.2% | 8,100 |
| 2024/02/15 | 4,885 | 4,930 | 4,880 | 4,885 | +15 | +0.3% | 8,600 |
| 2024/02/14 | 4,930 | 4,930 | 4,865 | 4,870 | -90 | -1.8% | 13,100 |
| 2024/02/13 | 4,905 | 4,975 | 4,865 | 4,960 | +50 | +1% | 18,600 |
| 2024/02/09 | 4,915 | 4,950 | 4,890 | 4,910 | +5 | +0.1% | 9,400 |
| 2024/02/08 | 4,915 | 4,945 | 4,870 | 4,905 | -20 | -0.4% | 14,900 |
| 2024/02/07 | 4,930 | 4,965 | 4,890 | 4,925 | -20 | -0.4% | 14,200 |
| 2024/02/06 | 4,990 | 4,995 | 4,930 | 4,945 | -55 | -1.1% | 18,500 |
| 2024/02/05 | 5,030 | 5,050 | 4,995 | 5,000 | ±0 | ±0% | 10,900 |
| 2024/02/02 | 5,060 | 5,060 | 4,970 | 5,000 | -60 | -1.2% | 15,800 |
| 2024/02/01 | 5,010 | 5,100 | 5,010 | 5,060 | +20 | +0.4% | 17,400 |
| 2024/01/31 | 4,910 | 5,070 | 4,910 | 5,040 | +130 | +2.6% | 50,100 |
| 2024/01/30 | 5,000 | 5,030 | 4,875 | 4,910 | -60 | -1.2% | 74,400 |
| 2024/01/29 | 4,835 | 4,980 | 4,820 | 4,970 | +220 | +4.6% | 103,100 |
| 2024/01/26 | 5,010 | 5,160 | 4,670 | 4,750 | -230 | -4.6% | 243,800 |
| 2024/01/25 | 4,840 | 4,980 | 4,810 | 4,980 | +180 | +3.8% | 36,500 |
| 2024/01/24 | 4,775 | 4,895 | 4,750 | 4,800 | +30 | +0.6% | 43,000 |
| 2024/01/23 | 4,805 | 4,810 | 4,745 | 4,770 | -30 | -0.6% | 19,300 |
| 2024/01/22 | 4,785 | 4,835 | 4,735 | 4,800 | +55 | +1.2% | 26,300 |
| 2024/01/19 | 4,735 | 4,790 | 4,680 | 4,745 | +55 | +1.2% | 23,700 |
| 2024/01/18 | 4,700 | 4,715 | 4,670 | 4,690 | ±0 | ±0% | 7,200 |
| 2024/01/17 | 4,710 | 4,780 | 4,690 | 4,690 | -10 | -0.2% | 11,300 |
| 2024/01/16 | 4,725 | 4,725 | 4,685 | 4,700 | -20 | -0.4% | 11,800 |
| 2024/01/15 | 4,690 | 4,730 | 4,680 | 4,720 | +30 | +0.6% | 13,500 |
| 2024/01/12 | 4,730 | 4,730 | 4,685 | 4,690 | -40 | -0.8% | 12,100 |
| 2024/01/11 | 4,700 | 4,760 | 4,700 | 4,730 | +45 | +1% | 16,800 |
| 2024/01/10 | 4,690 | 4,725 | 4,650 | 4,685 | -5 | -0.1% | 20,000 |
| 2024/01/09 | 4,730 | 4,760 | 4,650 | 4,690 | -25 | -0.5% | 24,000 |
| 2024/01/05 | 4,600 | 4,730 | 4,585 | 4,715 | +150 | +3.3% | 13,300 |
| 2024/01/04 | 4,525 | 4,570 | 4,505 | 4,565 | +40 | +0.9% | 8,900 |
| 2023/12/29 | 4,490 | 4,540 | 4,465 | 4,525 | +25 | +0.6% | 6,500 |
| 2023/12/28 | 4,500 | 4,535 | 4,485 | 4,500 | -5 | -0.1% | 9,300 |
| 2023/12/27 | 4,490 | 4,525 | 4,490 | 4,505 | -25 | -0.6% | 5,900 |
| 2023/12/26 | 4,500 | 4,535 | 4,500 | 4,530 | +20 | +0.4% | 6,000 |
| 2023/12/25 | 4,485 | 4,520 | 4,465 | 4,510 | +25 | +0.6% | 13,500 |
| 2023/12/22 | 4,485 | 4,535 | 4,485 | 4,485 | ±0 | ±0% | 6,300 |
| 2023/12/21 | 4,525 | 4,530 | 4,405 | 4,485 | -75 | -1.6% | 12,200 |
| 2023/12/20 | 4,545 | 4,595 | 4,530 | 4,560 | +20 | +0.4% | 5,800 |
| 2023/12/19 | 4,550 | 4,570 | 4,515 | 4,540 | -20 | -0.4% | 4,600 |
| 2023/12/18 | 4,545 | 4,585 | 4,530 | 4,560 | ±0 | ±0% | 3,200 |
| 2023/12/15 | 4,500 | 4,595 | 4,490 | 4,560 | +65 | +1.4% | 10,300 |
51～
100
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
