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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,155 | 4,190 | 4,150 | 4,175 | +35 | +0.8% | 9,200 |
| 2018/02/20 | 4,130 | 4,155 | 4,120 | 4,140 | -15 | -0.4% | 8,100 |
| 2018/02/19 | 4,190 | 4,190 | 4,125 | 4,155 | +105 | +2.6% | 13,800 |
| 2018/02/16 | 4,010 | 4,105 | 4,010 | 4,050 | +55 | +1.4% | 8,500 |
| 2018/02/15 | 3,960 | 4,015 | 3,960 | 3,995 | +60 | +1.5% | 9,500 |
| 2018/02/14 | 4,020 | 4,030 | 3,920 | 3,935 | -95 | -2.4% | 22,300 |
| 2018/02/13 | 4,075 | 4,115 | 4,025 | 4,030 | -30 | -0.7% | 15,400 |
| 2018/02/09 | 3,980 | 4,070 | 3,945 | 4,060 | -15 | -0.4% | 20,100 |
| 2018/02/08 | 4,095 | 4,145 | 4,070 | 4,075 | +10 | +0.2% | 17,300 |
| 2018/02/07 | 4,155 | 4,225 | 4,065 | 4,065 | +20 | +0.5% | 32,200 |
| 2018/02/06 | 4,210 | 4,225 | 3,985 | 4,045 | -295 | -6.8% | 61,600 |
| 2018/02/05 | 4,315 | 4,365 | 4,310 | 4,340 | -35 | -0.8% | 23,800 |
| 2018/02/02 | 4,345 | 4,375 | 4,300 | 4,375 | +30 | +0.7% | 18,000 |
| 2018/02/01 | 4,265 | 4,345 | 4,265 | 4,345 | +85 | +2% | 22,700 |
| 2018/01/31 | 4,285 | 4,295 | 4,255 | 4,260 | -55 | -1.3% | 11,300 |
| 2018/01/30 | 4,280 | 4,355 | 4,270 | 4,315 | +40 | +0.9% | 24,600 |
| 2018/01/29 | 4,295 | 4,375 | 4,265 | 4,275 | +15 | +0.4% | 39,200 |
| 2018/01/26 | 4,180 | 4,295 | 4,180 | 4,260 | +85 | +2% | 41,800 |
| 2018/01/25 | 4,180 | 4,180 | 4,160 | 4,175 | +5 | +0.1% | 10,100 |
| 2018/01/24 | 4,175 | 4,185 | 4,160 | 4,170 | -5 | -0.1% | 8,400 |
| 2018/01/23 | 4,190 | 4,200 | 4,165 | 4,175 | +5 | +0.1% | 11,100 |
| 2018/01/22 | 4,180 | 4,180 | 4,150 | 4,170 | +5 | +0.1% | 9,300 |
| 2018/01/19 | 4,160 | 4,195 | 4,160 | 4,165 | ±0 | ±0% | 9,300 |
| 2018/01/18 | 4,215 | 4,240 | 4,165 | 4,165 | -45 | -1.1% | 10,000 |
| 2018/01/17 | 4,230 | 4,280 | 4,205 | 4,210 | -30 | -0.7% | 16,100 |
| 2018/01/16 | 4,275 | 4,275 | 4,230 | 4,240 | -30 | -0.7% | 12,100 |
| 2018/01/15 | 4,280 | 4,285 | 4,260 | 4,270 | -5 | -0.1% | 10,900 |
| 2018/01/12 | 4,250 | 4,280 | 4,235 | 4,275 | +30 | +0.7% | 19,100 |
| 2018/01/11 | 4,230 | 4,245 | 4,230 | 4,245 | +5 | +0.1% | 8,000 |
| 2018/01/10 | 4,230 | 4,245 | 4,230 | 4,240 | +10 | +0.2% | 6,600 |
| 2018/01/09 | 4,220 | 4,230 | 4,200 | 4,230 | +10 | +0.2% | 8,200 |
| 2018/01/05 | 4,200 | 4,220 | 4,190 | 4,220 | +20 | +0.5% | 12,000 |
| 2018/01/04 | 4,180 | 4,200 | 4,175 | 4,200 | +20 | +0.5% | 11,800 |
| 2017/12/29 | 4,160 | 4,185 | 4,160 | 4,180 | +20 | +0.5% | 8,400 |
| 2017/12/28 | 4,100 | 4,160 | 4,085 | 4,160 | +65 | +1.6% | 18,200 |
| 2017/12/27 | 4,085 | 4,095 | 4,060 | 4,095 | +30 | +0.7% | 6,600 |
| 2017/12/26 | 4,095 | 4,095 | 4,065 | 4,065 | -30 | -0.7% | 7,500 |
| 2017/12/25 | 4,105 | 4,105 | 4,075 | 4,095 | +5 | +0.1% | 7,900 |
| 2017/12/22 | 4,095 | 4,105 | 4,080 | 4,090 | -10 | -0.2% | 6,500 |
| 2017/12/21 | 4,085 | 4,110 | 4,065 | 4,100 | ±0 | ±0% | 6,300 |
| 2017/12/20 | 4,100 | 4,105 | 4,070 | 4,100 | -5 | -0.1% | 6,900 |
| 2017/12/19 | 4,160 | 4,160 | 4,100 | 4,105 | -35 | -0.8% | 8,500 |
| 2017/12/18 | 4,160 | 4,160 | 4,105 | 4,140 | -5 | -0.1% | 7,600 |
| 2017/12/15 | 4,135 | 4,145 | 4,110 | 4,145 | -15 | -0.4% | 8,800 |
| 2017/12/14 | 4,155 | 4,160 | 4,140 | 4,160 | +5 | +0.1% | 5,100 |
| 2017/12/13 | 4,175 | 4,175 | 4,140 | 4,155 | -10 | -0.2% | 7,400 |
| 2017/12/12 | 4,165 | 4,175 | 4,140 | 4,165 | ±0 | ±0% | 4,600 |
| 2017/12/11 | 4,170 | 4,175 | 4,120 | 4,165 | +25 | +0.6% | 12,300 |
| 2017/12/08 | 4,120 | 4,155 | 4,115 | 4,140 | +30 | +0.7% | 11,200 |
| 2017/12/07 | 4,070 | 4,120 | 4,070 | 4,110 | +50 | +1.2% | 12,400 |
1851～
1900
件表示中 / 3786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 | 776,000円 | +1.4% | -8.2% | 4.45% | 11.25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 |
| 中外炉 | 424,000円 | +3.5% | +4.9% | 3.54% | 10.96倍 | 1.08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 | 90,200円 | +13.5% | +17.6% | 3.88% | 13.92倍 | 2.82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 | 178,600円 | -1.4% | -19.5% | 3.25% | 12.30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 |
| ヤマウラ | 142,200円 | +8.6% | +19.0% | 1.83% | 8.58倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
