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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 4,585 | 4,585 | 4,490 | 4,495 | -85 | -1.9% | 10,800 |
| 2023/12/13 | 4,560 | 4,605 | 4,555 | 4,580 | +5 | +0.1% | 5,200 |
| 2023/12/12 | 4,630 | 4,660 | 4,570 | 4,575 | -75 | -1.6% | 5,100 |
| 2023/12/11 | 4,565 | 4,650 | 4,560 | 4,650 | +145 | +3.2% | 8,400 |
| 2023/12/08 | 4,550 | 4,550 | 4,460 | 4,505 | -95 | -2.1% | 17,200 |
| 2023/12/07 | 4,650 | 4,650 | 4,600 | 4,600 | -75 | -1.6% | 7,600 |
| 2023/12/06 | 4,605 | 4,675 | 4,605 | 4,675 | +65 | +1.4% | 13,800 |
| 2023/12/05 | 4,640 | 4,665 | 4,610 | 4,610 | -35 | -0.8% | 13,200 |
| 2023/12/04 | 4,705 | 4,705 | 4,640 | 4,645 | -105 | -2.2% | 10,900 |
| 2023/12/01 | 4,715 | 4,765 | 4,715 | 4,750 | +50 | +1.1% | 5,400 |
| 2023/11/30 | 4,690 | 4,720 | 4,665 | 4,700 | +5 | +0.1% | 8,400 |
| 2023/11/29 | 4,705 | 4,750 | 4,695 | 4,695 | -65 | -1.4% | 6,600 |
| 2023/11/28 | 4,690 | 4,765 | 4,680 | 4,760 | +70 | +1.5% | 12,000 |
| 2023/11/27 | 4,725 | 4,750 | 4,690 | 4,690 | -5 | -0.1% | 6,400 |
| 2023/11/24 | 4,705 | 4,760 | 4,695 | 4,695 | ±0 | ±0% | 5,200 |
| 2023/11/22 | 4,695 | 4,735 | 4,690 | 4,695 | +30 | +0.6% | 3,000 |
| 2023/11/21 | 4,735 | 4,735 | 4,660 | 4,665 | -10 | -0.2% | 6,300 |
| 2023/11/20 | 4,845 | 4,845 | 4,675 | 4,675 | -190 | -3.9% | 32,400 |
| 2023/11/17 | 4,660 | 4,865 | 4,660 | 4,865 | +200 | +4.3% | 35,600 |
| 2023/11/16 | 4,695 | 4,695 | 4,600 | 4,665 | -30 | -0.6% | 12,400 |
| 2023/11/15 | 4,750 | 4,775 | 4,650 | 4,695 | +10 | +0.2% | 26,700 |
| 2023/11/14 | 4,785 | 4,815 | 4,580 | 4,685 | -100 | -2.1% | 25,500 |
| 2023/11/13 | 4,835 | 4,875 | 4,775 | 4,785 | -20 | -0.4% | 16,300 |
| 2023/11/10 | 4,725 | 4,835 | 4,635 | 4,805 | +80 | +1.7% | 50,000 |
| 2023/11/09 | 4,580 | 4,745 | 4,555 | 4,725 | +155 | +3.4% | 28,400 |
| 2023/11/08 | 4,720 | 4,720 | 4,560 | 4,570 | -115 | -2.5% | 27,000 |
| 2023/11/07 | 4,645 | 4,725 | 4,605 | 4,685 | +35 | +0.8% | 26,100 |
| 2023/11/06 | 4,650 | 4,665 | 4,580 | 4,650 | +30 | +0.6% | 26,000 |
| 2023/11/02 | 4,600 | 4,650 | 4,580 | 4,620 | +15 | +0.3% | 24,300 |
| 2023/11/01 | 4,595 | 4,655 | 4,555 | 4,605 | +10 | +0.2% | 58,800 |
| 2023/10/31 | 4,560 | 4,655 | 4,455 | 4,595 | +35 | +0.8% | 72,700 |
| 2023/10/30 | 4,460 | 4,665 | 4,460 | 4,560 | +170 | +3.9% | 155,800 |
| 2023/10/27 | 4,025 | 4,445 | 4,025 | 4,390 | +370 | +9.2% | 143,200 |
| 2023/10/26 | 4,020 | 4,050 | 3,975 | 4,020 | ±0 | ±0% | 26,400 |
| 2023/10/25 | 4,075 | 4,080 | 4,020 | 4,020 | -25 | -0.6% | 9,100 |
| 2023/10/24 | 4,050 | 4,080 | 3,930 | 4,045 | -35 | -0.9% | 24,000 |
| 2023/10/23 | 4,135 | 4,135 | 4,075 | 4,080 | -60 | -1.4% | 20,200 |
| 2023/10/20 | 4,080 | 4,165 | 4,060 | 4,140 | +55 | +1.3% | 18,600 |
| 2023/10/19 | 4,050 | 4,115 | 4,050 | 4,085 | +5 | +0.1% | 32,800 |
| 2023/10/18 | 4,070 | 4,090 | 4,065 | 4,080 | +15 | +0.4% | 8,900 |
| 2023/10/17 | 4,100 | 4,125 | 4,060 | 4,065 | -15 | -0.4% | 8,100 |
| 2023/10/16 | 4,095 | 4,110 | 4,035 | 4,080 | -15 | -0.4% | 28,700 |
| 2023/10/13 | 4,130 | 4,130 | 4,090 | 4,095 | -45 | -1.1% | 10,600 |
| 2023/10/12 | 4,105 | 4,165 | 4,080 | 4,140 | +40 | +1% | 18,800 |
| 2023/10/11 | 4,150 | 4,150 | 4,095 | 4,100 | -50 | -1.2% | 16,900 |
| 2023/10/10 | 4,090 | 4,175 | 4,090 | 4,150 | +90 | +2.2% | 15,400 |
| 2023/10/06 | 3,985 | 4,105 | 3,975 | 4,060 | +75 | +1.9% | 17,200 |
| 2023/10/05 | 3,930 | 4,000 | 3,915 | 3,985 | +75 | +1.9% | 24,700 |
| 2023/10/04 | 3,990 | 3,990 | 3,870 | 3,910 | -95 | -2.4% | 36,500 |
| 2023/10/03 | 4,070 | 4,115 | 3,990 | 4,005 | -100 | -2.4% | 25,900 |
101～
150
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
