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 |
|---|---|---|---|---|---|---|---|
| 2018/12/18 | 2,830 | 2,830 | 2,792 | 2,807 | -30 | -1.1% | 10,600 |
| 2018/12/17 | 2,866 | 2,878 | 2,837 | 2,837 | -41 | -1.4% | 10,900 |
| 2018/12/14 | 2,914 | 2,931 | 2,875 | 2,878 | -50 | -1.7% | 6,300 |
| 2018/12/13 | 2,896 | 2,939 | 2,891 | 2,928 | +46 | +1.6% | 5,700 |
| 2018/12/12 | 2,851 | 2,896 | 2,851 | 2,882 | +31 | +1.1% | 9,800 |
| 2018/12/11 | 2,868 | 2,868 | 2,840 | 2,851 | -5 | -0.2% | 7,700 |
| 2018/12/10 | 2,920 | 2,920 | 2,850 | 2,856 | -50 | -1.7% | 10,700 |
| 2018/12/07 | 2,925 | 2,934 | 2,901 | 2,906 | -7 | -0.2% | 4,400 |
| 2018/12/06 | 2,957 | 2,958 | 2,910 | 2,913 | -40 | -1.4% | 7,600 |
| 2018/12/05 | 2,965 | 2,968 | 2,926 | 2,953 | -38 | -1.3% | 6,000 |
| 2018/12/04 | 3,050 | 3,055 | 2,991 | 2,991 | -59 | -1.9% | 8,200 |
| 2018/12/03 | 3,000 | 3,050 | 3,000 | 3,050 | +40 | +1.3% | 10,500 |
| 2018/11/30 | 2,962 | 3,030 | 2,955 | 3,010 | +48 | +1.6% | 9,100 |
| 2018/11/29 | 2,961 | 2,999 | 2,960 | 2,962 | +3 | +0.1% | 8,600 |
| 2018/11/28 | 2,962 | 2,962 | 2,930 | 2,959 | +29 | +1% | 4,500 |
| 2018/11/27 | 2,905 | 2,935 | 2,895 | 2,930 | +33 | +1.1% | 6,100 |
| 2018/11/26 | 2,897 | 2,905 | 2,881 | 2,897 | +5 | +0.2% | 6,700 |
| 2018/11/22 | 2,880 | 2,893 | 2,871 | 2,892 | +19 | +0.7% | 6,600 |
| 2018/11/21 | 2,899 | 2,899 | 2,850 | 2,873 | -27 | -0.9% | 12,700 |
| 2018/11/20 | 2,901 | 2,925 | 2,900 | 2,900 | -27 | -0.9% | 9,700 |
| 2018/11/19 | 2,910 | 2,932 | 2,910 | 2,927 | +12 | +0.4% | 5,400 |
| 2018/11/16 | 2,916 | 2,932 | 2,903 | 2,915 | -6 | -0.2% | 8,800 |
| 2018/11/15 | 2,928 | 2,949 | 2,910 | 2,921 | -7 | -0.2% | 6,000 |
| 2018/11/14 | 2,920 | 2,956 | 2,916 | 2,928 | +1 | ±0% | 7,700 |
| 2018/11/13 | 2,970 | 2,970 | 2,912 | 2,927 | -50 | -1.7% | 12,100 |
| 2018/11/12 | 2,973 | 2,977 | 2,967 | 2,977 | +4 | +0.1% | 4,500 |
| 2018/11/09 | 2,983 | 2,995 | 2,971 | 2,973 | -12 | -0.4% | 10,100 |
| 2018/11/08 | 2,980 | 3,010 | 2,980 | 2,985 | +11 | +0.4% | 3,800 |
| 2018/11/07 | 2,982 | 3,010 | 2,973 | 2,974 | -8 | -0.3% | 5,600 |
| 2018/11/06 | 2,978 | 2,991 | 2,973 | 2,982 | -18 | -0.6% | 10,500 |
| 2018/11/05 | 3,015 | 3,040 | 3,000 | 3,000 | -50 | -1.6% | 7,800 |
| 2018/11/02 | 3,035 | 3,060 | 3,020 | 3,050 | ±0 | ±0% | 8,000 |
| 2018/11/01 | 3,025 | 3,075 | 3,005 | 3,050 | +10 | +0.3% | 5,200 |
| 2018/10/31 | 2,950 | 3,040 | 2,950 | 3,040 | +128 | +4.4% | 8,100 |
| 2018/10/30 | 2,929 | 2,993 | 2,912 | 2,912 | -15 | -0.5% | 25,100 |
| 2018/10/29 | 2,963 | 2,968 | 2,901 | 2,927 | -36 | -1.2% | 22,300 |
| 2018/10/26 | 3,000 | 3,045 | 2,892 | 2,963 | -47 | -1.6% | 24,600 |
| 2018/10/25 | 3,030 | 3,065 | 3,005 | 3,010 | -135 | -4.3% | 23,500 |
| 2018/10/24 | 3,135 | 3,145 | 3,080 | 3,145 | +15 | +0.5% | 18,600 |
| 2018/10/23 | 3,220 | 3,220 | 3,130 | 3,130 | -100 | -3.1% | 14,700 |
| 2018/10/22 | 3,240 | 3,255 | 3,220 | 3,230 | -20 | -0.6% | 7,100 |
| 2018/10/19 | 3,250 | 3,270 | 3,225 | 3,250 | ±0 | ±0% | 5,600 |
| 2018/10/18 | 3,255 | 3,280 | 3,235 | 3,250 | -25 | -0.8% | 6,800 |
| 2018/10/17 | 3,305 | 3,305 | 3,265 | 3,275 | +15 | +0.5% | 3,300 |
| 2018/10/16 | 3,240 | 3,270 | 3,230 | 3,260 | +20 | +0.6% | 3,000 |
| 2018/10/15 | 3,285 | 3,285 | 3,235 | 3,240 | -45 | -1.4% | 5,200 |
| 2018/10/12 | 3,260 | 3,300 | 3,260 | 3,285 | -10 | -0.3% | 6,200 |
| 2018/10/11 | 3,300 | 3,310 | 3,260 | 3,295 | -35 | -1.1% | 9,400 |
| 2018/10/10 | 3,350 | 3,365 | 3,325 | 3,330 | -10 | -0.3% | 2,400 |
| 2018/10/09 | 3,375 | 3,375 | 3,320 | 3,340 | -35 | -1% | 6,100 |
1601～
1650
件表示中 / 3741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 | 676,000円 | +1.4% | -8.2% | 5.10% | 9.79倍 | 0.96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 |
| 大成温 | 399,000円 | -3.7% | -19.6% | 4.36% | 13.41倍 | 0.87倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
| 中外炉 | 342,000円 | +3.5% | +4.9% | 4.39% | 8.84倍 | 0.88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 |
| 田辺工 | 241,700円 | +4.3% | +3.7% | 3.81% | 9.39倍 | 1.01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 |
| 北野建 | 397,000円 | +2.7% | -1.7% | 2.77% | 9.65倍 | 0.52倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
市場注目の銘柄
チャート関連のコラム
