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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,360 | 3,365 | 3,325 | 3,350 | +10 | +0.3% | 12,000 |
| 2017/07/19 | 3,350 | 3,370 | 3,330 | 3,340 | -10 | -0.3% | 24,900 |
| 2017/07/18 | 3,295 | 3,360 | 3,285 | 3,350 | +55 | +1.7% | 16,800 |
| 2017/07/14 | 3,265 | 3,305 | 3,260 | 3,295 | +10 | +0.3% | 18,000 |
| 2017/07/13 | 3,325 | 3,340 | 3,280 | 3,285 | -65 | -1.9% | 37,700 |
| 2017/07/12 | 3,360 | 3,360 | 3,340 | 3,350 | ±0 | ±0% | 8,700 |
| 2017/07/11 | 3,335 | 3,365 | 3,335 | 3,350 | +20 | +0.6% | 16,000 |
| 2017/07/10 | 3,335 | 3,355 | 3,330 | 3,330 | ±0 | ±0% | 6,800 |
| 2017/07/07 | 3,330 | 3,350 | 3,330 | 3,330 | -20 | -0.6% | 9,500 |
| 2017/07/06 | 3,355 | 3,355 | 3,345 | 3,350 | ±0 | ±0% | 12,500 |
| 2017/07/05 | 3,320 | 3,360 | 3,320 | 3,350 | +30 | +0.9% | 20,700 |
| 2017/07/04 | 3,350 | 3,350 | 3,310 | 3,320 | -25 | -0.7% | 19,200 |
| 2017/07/03 | 3,315 | 3,360 | 3,315 | 3,345 | +20 | +0.6% | 23,600 |
| 2017/06/30 | 3,310 | 3,325 | 3,305 | 3,325 | ±0 | ±0% | 9,900 |
| 2017/06/29 | 3,305 | 3,330 | 3,305 | 3,325 | +25 | +0.8% | 7,100 |
| 2017/06/28 | 3,320 | 3,320 | 3,300 | 3,300 | -25 | -0.8% | 9,100 |
| 2017/06/27 | 3,335 | 3,340 | 3,315 | 3,325 | -10 | -0.3% | 10,400 |
| 2017/06/26 | 3,305 | 3,345 | 3,305 | 3,335 | +30 | +0.9% | 15,100 |
| 2017/06/23 | 3,310 | 3,320 | 3,300 | 3,305 | +5 | +0.2% | 13,600 |
| 2017/06/22 | 3,290 | 3,310 | 3,290 | 3,300 | +10 | +0.3% | 12,100 |
| 2017/06/21 | 3,285 | 3,300 | 3,270 | 3,290 | +5 | +0.2% | 9,700 |
| 2017/06/20 | 3,290 | 3,290 | 3,270 | 3,285 | +15 | +0.5% | 17,100 |
| 2017/06/19 | 3,245 | 3,275 | 3,245 | 3,270 | +15 | +0.5% | 12,500 |
| 2017/06/16 | 3,280 | 3,290 | 3,235 | 3,255 | -15 | -0.5% | 35,800 |
| 2017/06/15 | 3,245 | 3,290 | 3,235 | 3,270 | +35 | +1.1% | 27,000 |
| 2017/06/14 | 3,255 | 3,255 | 3,220 | 3,235 | ±0 | ±0% | 19,200 |
| 2017/06/13 | 3,240 | 3,245 | 3,230 | 3,235 | -10 | -0.3% | 15,100 |
| 2017/06/12 | 3,200 | 3,250 | 3,200 | 3,245 | +35 | +1.1% | 22,100 |
| 2017/06/09 | 3,210 | 3,220 | 3,200 | 3,210 | ±0 | ±0% | 15,500 |
| 2017/06/08 | 3,225 | 3,230 | 3,210 | 3,210 | -10 | -0.3% | 10,300 |
| 2017/06/07 | 3,230 | 3,230 | 3,210 | 3,220 | -5 | -0.2% | 9,600 |
| 2017/06/06 | 3,225 | 3,240 | 3,205 | 3,225 | +5 | +0.2% | 16,400 |
| 2017/06/05 | 3,215 | 3,220 | 3,195 | 3,220 | +5 | +0.2% | 16,900 |
| 2017/06/02 | 3,185 | 3,215 | 3,180 | 3,215 | +35 | +1.1% | 19,000 |
| 2017/06/01 | 3,180 | 3,200 | 3,170 | 3,180 | ±0 | ±0% | 11,600 |
| 2017/05/31 | 3,210 | 3,210 | 3,180 | 3,180 | -30 | -0.9% | 20,000 |
| 2017/05/30 | 3,195 | 3,210 | 3,185 | 3,210 | +10 | +0.3% | 13,600 |
| 2017/05/29 | 3,195 | 3,210 | 3,190 | 3,200 | +10 | +0.3% | 6,900 |
| 2017/05/26 | 3,200 | 3,215 | 3,175 | 3,190 | -10 | -0.3% | 15,500 |
| 2017/05/25 | 3,230 | 3,230 | 3,200 | 3,200 | -30 | -0.9% | 16,400 |
| 2017/05/24 | 3,225 | 3,230 | 3,210 | 3,230 | +5 | +0.2% | 8,000 |
| 2017/05/23 | 3,225 | 3,235 | 3,220 | 3,225 | -5 | -0.2% | 15,700 |
| 2017/05/22 | 3,200 | 3,235 | 3,200 | 3,230 | +30 | +0.9% | 12,400 |
| 2017/05/19 | 3,200 | 3,210 | 3,195 | 3,200 | +5 | +0.2% | 15,100 |
| 2017/05/18 | 3,185 | 3,210 | 3,180 | 3,195 | -20 | -0.6% | 39,800 |
| 2017/05/17 | 3,200 | 3,220 | 3,190 | 3,215 | +5 | +0.2% | 16,500 |
| 2017/05/16 | 3,200 | 3,220 | 3,195 | 3,210 | +15 | +0.5% | 15,300 |
| 2017/05/15 | 3,180 | 3,220 | 3,175 | 3,195 | +30 | +0.9% | 36,300 |
| 2017/05/12 | 3,165 | 3,175 | 3,145 | 3,165 | ±0 | ±0% | 20,100 |
| 2017/05/11 | 3,125 | 3,170 | 3,125 | 3,165 | +40 | +1.3% | 24,800 |
1901～
1950
件表示中 / 3692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 | 583,000円 | +1.4% | -8.2% | 5.92% | 8.45倍 | 0.83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 |
| オーテック | 143,900円 | +6.9% | +93.3% | 3.94% | 7.82倍 | 1.13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 |
| テスＨＤ | 32,800円 | +24.0% | -94.8% | 2.34% | 33.03倍 | 0.55倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| 田辺工 | 210,000円 | +0.3% | +28.4% | 3.57% | 10.01倍 | 0.94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 |
| 大末建 | 202,100円 | +12.6% | +101.0% | 4.40% | 12.42倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
