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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 5,300 | 5,360 | 5,290 | 5,360 | +10 | +0.2% | 9,400 |
| 2025/04/21 | 5,420 | 5,420 | 5,300 | 5,350 | -60 | -1.1% | 19,800 |
| 2025/04/18 | 5,300 | 5,420 | 5,300 | 5,410 | +120 | +2.3% | 10,700 |
| 2025/04/17 | 5,280 | 5,360 | 5,280 | 5,290 | -30 | -0.6% | 10,700 |
| 2025/04/16 | 5,250 | 5,320 | 5,250 | 5,320 | +70 | +1.3% | 15,000 |
| 2025/04/15 | 5,330 | 5,350 | 5,250 | 5,250 | -80 | -1.5% | 11,200 |
| 2025/04/14 | 5,370 | 5,370 | 5,310 | 5,330 | +60 | +1.1% | 13,700 |
| 2025/04/11 | 5,200 | 5,270 | 5,090 | 5,270 | -10 | -0.2% | 17,900 |
| 2025/04/10 | 5,400 | 5,410 | 5,230 | 5,280 | +190 | +3.7% | 33,300 |
| 2025/04/09 | 5,130 | 5,130 | 5,000 | 5,090 | -140 | -2.7% | 23,500 |
| 2025/04/08 | 5,110 | 5,240 | 5,110 | 5,230 | +295 | +6% | 47,700 |
| 2025/04/07 | 4,920 | 5,080 | 4,780 | 4,935 | -355 | -6.7% | 119,600 |
| 2025/04/04 | 5,290 | 5,300 | 5,090 | 5,290 | -130 | -2.4% | 56,200 |
| 2025/04/03 | 5,400 | 5,430 | 5,330 | 5,420 | -110 | -2% | 29,000 |
| 2025/04/02 | 5,540 | 5,560 | 5,500 | 5,530 | -10 | -0.2% | 25,000 |
| 2025/04/01 | 5,580 | 5,590 | 5,510 | 5,540 | +20 | +0.4% | 17,900 |
| 2025/03/31 | 5,520 | 5,540 | 5,440 | 5,520 | -60 | -1.1% | 38,300 |
| 2025/03/28 | 5,630 | 5,690 | 5,580 | 5,580 | -350 | -5.9% | 46,700 |
| 2025/03/27 | 5,960 | 6,030 | 5,930 | 5,930 | -50 | -0.8% | 37,200 |
| 2025/03/26 | 6,040 | 6,040 | 5,980 | 5,980 | -60 | -1% | 44,300 |
| 2025/03/25 | 6,080 | 6,100 | 6,030 | 6,040 | -10 | -0.2% | 28,800 |
| 2025/03/24 | 6,020 | 6,110 | 6,010 | 6,050 | -10 | -0.2% | 30,600 |
| 2025/03/21 | 5,960 | 6,100 | 5,960 | 6,060 | +140 | +2.4% | 61,500 |
| 2025/03/19 | 5,940 | 5,960 | 5,890 | 5,920 | +10 | +0.2% | 34,800 |
| 2025/03/18 | 5,970 | 5,970 | 5,910 | 5,910 | -30 | -0.5% | 37,700 |
| 2025/03/17 | 5,950 | 5,990 | 5,920 | 5,940 | +60 | +1% | 29,700 |
| 2025/03/14 | 5,860 | 5,910 | 5,860 | 5,880 | -10 | -0.2% | 16,200 |
| 2025/03/13 | 5,890 | 5,930 | 5,850 | 5,890 | -10 | -0.2% | 18,000 |
| 2025/03/12 | 5,830 | 5,900 | 5,820 | 5,900 | +80 | +1.4% | 24,800 |
| 2025/03/11 | 5,840 | 5,840 | 5,720 | 5,820 | -50 | -0.9% | 59,200 |
| 2025/03/10 | 5,910 | 5,910 | 5,830 | 5,870 | -70 | -1.2% | 35,800 |
| 2025/03/07 | 5,930 | 5,940 | 5,880 | 5,940 | +10 | +0.2% | 34,800 |
| 2025/03/06 | 5,970 | 5,990 | 5,930 | 5,930 | -40 | -0.7% | 28,400 |
| 2025/03/05 | 5,920 | 5,980 | 5,910 | 5,970 | +10 | +0.2% | 13,300 |
| 2025/03/04 | 5,950 | 5,980 | 5,920 | 5,960 | -40 | -0.7% | 36,800 |
| 2025/03/03 | 5,990 | 6,010 | 5,940 | 6,000 | +50 | +0.8% | 29,900 |
| 2025/02/28 | 5,990 | 5,990 | 5,860 | 5,950 | -40 | -0.7% | 45,300 |
| 2025/02/27 | 6,000 | 6,120 | 5,970 | 5,990 | +40 | +0.7% | 27,900 |
| 2025/02/26 | 6,030 | 6,060 | 5,950 | 5,950 | -70 | -1.2% | 30,000 |
| 2025/02/25 | 6,100 | 6,110 | 6,020 | 6,020 | -100 | -1.6% | 13,200 |
| 2025/02/21 | 6,050 | 6,150 | 6,050 | 6,120 | +70 | +1.2% | 8,400 |
| 2025/02/20 | 6,120 | 6,120 | 6,000 | 6,050 | -80 | -1.3% | 10,400 |
| 2025/02/19 | 6,150 | 6,190 | 6,120 | 6,130 | -20 | -0.3% | 10,700 |
| 2025/02/18 | 6,180 | 6,220 | 6,120 | 6,150 | -30 | -0.5% | 18,100 |
| 2025/02/17 | 6,200 | 6,210 | 6,140 | 6,180 | -20 | -0.3% | 22,500 |
| 2025/02/14 | 6,200 | 6,290 | 6,150 | 6,200 | +30 | +0.5% | 18,500 |
| 2025/02/13 | 6,230 | 6,230 | 6,160 | 6,170 | -10 | -0.2% | 10,700 |
| 2025/02/12 | 6,220 | 6,310 | 6,180 | 6,180 | -20 | -0.3% | 15,100 |
| 2025/02/10 | 6,230 | 6,350 | 6,150 | 6,200 | -30 | -0.5% | 19,900 |
| 2025/02/07 | 6,180 | 6,360 | 6,180 | 6,230 | +50 | +0.8% | 27,000 |
101～
150
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
