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 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 1,498 | 1,514 | 1,490 | 1,504 | +2 | +0.1% | 42,500 |
| 2025/08/13 | 1,518 | 1,530 | 1,496 | 1,502 | -14 | -0.9% | 87,000 |
| 2025/08/12 | 1,476 | 1,520 | 1,470 | 1,516 | +36 | +2.4% | 183,000 |
| 2025/08/08 | 1,464 | 1,482 | 1,464 | 1,480 | +12 | +0.8% | 58,500 |
| 2025/08/07 | 1,460 | 1,476 | 1,460 | 1,468 | +2 | +0.1% | 73,500 |
| 2025/08/06 | 1,450 | 1,470 | 1,450 | 1,466 | +16 | +1.1% | 57,500 |
| 2025/08/05 | 1,458 | 1,462 | 1,446 | 1,450 | -6 | -0.4% | 44,000 |
| 2025/08/04 | 1,432 | 1,456 | 1,430 | 1,456 | +12 | +0.8% | 74,500 |
| 2025/08/01 | 1,432 | 1,448 | 1,432 | 1,444 | +2 | +0.1% | 40,000 |
| 2025/07/31 | 1,426 | 1,442 | 1,416 | 1,442 | +30 | +2.1% | 97,000 |
| 2025/07/30 | 1,416 | 1,416 | 1,400 | 1,412 | +2 | +0.1% | 63,000 |
| 2025/07/29 | 1,406 | 1,422 | 1,398 | 1,410 | ±0 | ±0% | 121,500 |
| 2025/07/28 | 1,450 | 1,466 | 1,410 | 1,410 | -46 | -3.2% | 254,500 |
| 2025/07/25 | 1,380 | 1,500 | 1,374 | 1,456 | +84 | +6.1% | 329,500 |
| 2025/07/24 | 1,380 | 1,382 | 1,370 | 1,372 | -4 | -0.3% | 91,000 |
| 2025/07/23 | 1,364 | 1,384 | 1,362 | 1,376 | +22 | +1.6% | 106,000 |
| 2025/07/22 | 1,350 | 1,370 | 1,346 | 1,354 | +4 | +0.3% | 72,500 |
| 2025/07/18 | 1,334 | 1,364 | 1,326 | 1,350 | +20 | +1.5% | 92,500 |
| 2025/07/17 | 1,332 | 1,348 | 1,326 | 1,330 | -2 | -0.2% | 62,000 |
| 2025/07/16 | 1,352 | 1,352 | 1,322 | 1,332 | -20 | -1.5% | 145,500 |
| 2025/07/15 | 1,344 | 1,356 | 1,342 | 1,352 | +6 | +0.4% | 66,500 |
| 2025/07/14 | 1,374 | 1,374 | 1,336 | 1,346 | -30 | -2.2% | 105,000 |
| 2025/07/11 | 1,362 | 1,376 | 1,354 | 1,376 | +22 | +1.6% | 92,500 |
| 2025/07/10 | 1,350 | 1,366 | 1,350 | 1,354 | +8 | +0.6% | 78,500 |
| 2025/07/09 | 1,322 | 1,358 | 1,318 | 1,346 | +28 | +2.1% | 134,500 |
| 2025/07/08 | 1,306 | 1,322 | 1,296 | 1,318 | +12 | +0.9% | 80,000 |
| 2025/07/07 | 1,278 | 1,310 | 1,276 | 1,306 | +34 | +2.7% | 162,000 |
| 2025/07/04 | 1,278 | 1,298 | 1,268 | 1,272 | +6 | +0.5% | 151,500 |
| 2025/07/03 | 1,280 | 1,286 | 1,264 | 1,266 | -20 | -1.6% | 78,500 |
| 2025/07/02 | 1,288 | 1,288 | 1,276 | 1,286 | ±0 | ±0% | 67,000 |
| 2025/07/01 | 1,272 | 1,300 | 1,272 | 1,286 | +10 | +0.8% | 148,500 |
| 2025/06/30 | 1,264 | 1,294 | 1,256 | 1,276 | +24 | +1.9% | 174,500 |
| 2025/06/27 | 1,240 | 1,262 | 1,230 | 1,252 | +12 | +1% | 167,000 |
| 2025/06/26 | 1,246 | 1,246 | 1,230 | 1,240 | ±0 | ±0% | 52,000 |
| 2025/06/25 | 1,240 | 1,240 | 1,234 | 1,240 | +2 | +0.2% | 63,500 |
| 2025/06/24 | 1,238 | 1,240 | 1,232 | 1,238 | ±0 | ±0% | 64,000 |
| 2025/06/23 | 1,226 | 1,246 | 1,224 | 1,238 | +20 | +1.6% | 140,000 |
| 2025/06/20 | 1,214 | 1,230 | 1,214 | 1,218 | +6 | +0.5% | 77,500 |
| 2025/06/19 | 1,210 | 1,216 | 1,208 | 1,212 | +4 | +0.3% | 50,500 |
| 2025/06/18 | 1,212 | 1,212 | 1,206 | 1,208 | +6 | +0.5% | 63,000 |
| 2025/06/17 | 1,198 | 1,208 | 1,198 | 1,202 | +6 | +0.5% | 43,500 |
| 2025/06/16 | 1,190 | 1,196 | 1,186 | 1,196 | +6 | +0.5% | 28,500 |
| 2025/06/13 | 1,202 | 1,202 | 1,190 | 1,190 | -10 | -0.8% | 66,500 |
| 2025/06/12 | 1,206 | 1,208 | 1,200 | 1,200 | -6 | -0.5% | 21,000 |
| 2025/06/11 | 1,200 | 1,208 | 1,200 | 1,206 | +6 | +0.5% | 24,000 |
| 2025/06/10 | 1,206 | 1,208 | 1,200 | 1,200 | -6 | -0.5% | 25,500 |
| 2025/06/09 | 1,206 | 1,208 | 1,200 | 1,206 | +2 | +0.2% | 17,500 |
| 2025/06/06 | 1,194 | 1,204 | 1,194 | 1,204 | +14 | +1.2% | 38,500 |
| 2025/06/05 | 1,194 | 1,198 | 1,188 | 1,190 | ±0 | ±0% | 34,500 |
| 2025/06/04 | 1,194 | 1,196 | 1,188 | 1,190 | +2 | +0.2% | 30,000 |
101～
150
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
