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 |
|---|---|---|---|---|---|---|---|
| 2025/06/03 | 1,198 | 1,200 | 1,186 | 1,188 | -8 | -0.7% | 47,000 |
| 2025/06/02 | 1,198 | 1,202 | 1,194 | 1,196 | ±0 | ±0% | 32,500 |
| 2025/05/30 | 1,210 | 1,214 | 1,194 | 1,196 | -14 | -1.2% | 77,000 |
| 2025/05/29 | 1,206 | 1,222 | 1,204 | 1,210 | +12 | +1% | 227,500 |
| 2025/05/28 | 1,188 | 1,218 | 1,184 | 1,198 | +10 | +0.8% | 209,500 |
| 2025/05/27 | 1,188 | 1,194 | 1,180 | 1,188 | -2 | -0.2% | 35,000 |
| 2025/05/26 | 1,200 | 1,200 | 1,186 | 1,190 | ±0 | ±0% | 16,500 |
| 2025/05/23 | 1,196 | 1,198 | 1,184 | 1,190 | ±0 | ±0% | 21,000 |
| 2025/05/22 | 1,180 | 1,208 | 1,180 | 1,190 | -4 | -0.3% | 76,500 |
| 2025/05/21 | 1,190 | 1,212 | 1,190 | 1,194 | +12 | +1% | 139,000 |
| 2025/05/20 | 1,172 | 1,194 | 1,172 | 1,182 | -8 | -0.7% | 80,500 |
| 2025/05/19 | 1,160 | 1,190 | 1,158 | 1,190 | +26 | +2.2% | 90,500 |
| 2025/05/16 | 1,148 | 1,168 | 1,130 | 1,164 | +18 | +1.6% | 112,500 |
| 2025/05/15 | 1,148 | 1,152 | 1,146 | 1,146 | -6 | -0.5% | 23,500 |
| 2025/05/14 | 1,164 | 1,164 | 1,148 | 1,152 | -12 | -1% | 36,000 |
| 2025/05/13 | 1,172 | 1,174 | 1,154 | 1,164 | -2 | -0.2% | 65,500 |
| 2025/05/12 | 1,156 | 1,176 | 1,152 | 1,166 | +4 | +0.3% | 139,000 |
| 2025/05/09 | 1,158 | 1,174 | 1,158 | 1,162 | ±0 | ±0% | 28,000 |
| 2025/05/08 | 1,158 | 1,162 | 1,152 | 1,162 | ±0 | ±0% | 32,500 |
| 2025/05/07 | 1,166 | 1,178 | 1,162 | 1,162 | -4 | -0.3% | 30,000 |
| 2025/05/02 | 1,174 | 1,184 | 1,162 | 1,166 | -4 | -0.3% | 90,500 |
| 2025/05/01 | 1,172 | 1,184 | 1,170 | 1,170 | -16 | -1.3% | 44,000 |
| 2025/04/30 | 1,176 | 1,188 | 1,174 | 1,186 | +14 | +1.2% | 111,500 |
| 2025/04/28 | 1,160 | 1,218 | 1,146 | 1,172 | +2 | +0.2% | 604,500 |
| 2025/04/25 | 1,096 | 1,174 | 1,062 | 1,170 | +78 | +7.1% | 549,000 |
| 2025/04/24 | 1,084 | 1,096 | 1,084 | 1,092 | +12 | +1.1% | 98,000 |
| 2025/04/23 | 1,080 | 1,088 | 1,078 | 1,080 | +8 | +0.7% | 98,500 |
| 2025/04/22 | 1,060 | 1,072 | 1,058 | 1,072 | +2 | +0.2% | 47,000 |
| 2025/04/21 | 1,084 | 1,084 | 1,060 | 1,070 | -12 | -1.1% | 99,000 |
| 2025/04/18 | 1,060 | 1,084 | 1,060 | 1,082 | +24 | +2.3% | 53,500 |
| 2025/04/17 | 1,056 | 1,072 | 1,056 | 1,058 | -6 | -0.6% | 53,500 |
| 2025/04/16 | 1,050 | 1,064 | 1,050 | 1,064 | +14 | +1.3% | 75,000 |
| 2025/04/15 | 1,066 | 1,070 | 1,050 | 1,050 | -16 | -1.5% | 56,000 |
| 2025/04/14 | 1,074 | 1,074 | 1,062 | 1,066 | +12 | +1.1% | 68,500 |
| 2025/04/11 | 1,040 | 1,054 | 1,018 | 1,054 | -2 | -0.2% | 89,500 |
| 2025/04/10 | 1,080 | 1,082 | 1,046 | 1,056 | +38 | +3.7% | 166,500 |
| 2025/04/09 | 1,026 | 1,026 | 1,000 | 1,018 | -28 | -2.7% | 117,500 |
| 2025/04/08 | 1,022 | 1,048 | 1,022 | 1,046 | +59 | +6% | 238,500 |
| 2025/04/07 | 984 | 1,016 | 956 | 987 | -71 | -6.7% | 598,000 |
| 2025/04/04 | 1,058 | 1,060 | 1,018 | 1,058 | -26 | -2.4% | 281,000 |
| 2025/04/03 | 1,080 | 1,086 | 1,066 | 1,084 | -22 | -2% | 145,000 |
| 2025/04/02 | 1,108 | 1,112 | 1,100 | 1,106 | -2 | -0.2% | 125,000 |
| 2025/04/01 | 1,116 | 1,118 | 1,102 | 1,108 | +4 | +0.4% | 89,500 |
| 2025/03/31 | 1,104 | 1,108 | 1,088 | 1,104 | -12 | -1.1% | 191,500 |
| 2025/03/28 | 1,126 | 1,138 | 1,116 | 1,116 | -70 | -5.9% | 233,500 |
| 2025/03/27 | 1,192 | 1,206 | 1,186 | 1,186 | -10 | -0.8% | 186,000 |
| 2025/03/26 | 1,208 | 1,208 | 1,196 | 1,196 | -12 | -1% | 221,500 |
| 2025/03/25 | 1,216 | 1,220 | 1,206 | 1,208 | -2 | -0.2% | 144,000 |
| 2025/03/24 | 1,204 | 1,222 | 1,202 | 1,210 | -2 | -0.2% | 153,000 |
| 2025/03/21 | 1,192 | 1,220 | 1,192 | 1,212 | +28 | +2.4% | 307,500 |
151～
200
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
