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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 4,525 | 4,720 | 4,470 | 4,575 | +115 | +2.6% | 24,200 |
| 2024/12/30 | 4,405 | 4,465 | 4,405 | 4,460 | +80 | +1.8% | 6,000 |
| 2024/12/27 | 4,280 | 4,380 | 4,280 | 4,380 | +100 | +2.3% | 5,200 |
| 2024/12/26 | 4,260 | 4,300 | 4,250 | 4,280 | +25 | +0.6% | 6,500 |
| 2024/12/25 | 4,265 | 4,265 | 4,220 | 4,255 | +30 | +0.7% | 3,800 |
| 2024/12/24 | 4,210 | 4,250 | 4,200 | 4,225 | +15 | +0.4% | 6,700 |
| 2024/12/23 | 4,270 | 4,270 | 4,205 | 4,210 | -20 | -0.5% | 9,800 |
| 2024/12/20 | 4,255 | 4,290 | 4,215 | 4,230 | -5 | -0.1% | 7,300 |
| 2024/12/19 | 4,250 | 4,265 | 4,220 | 4,235 | -30 | -0.7% | 3,500 |
| 2024/12/18 | 4,285 | 4,290 | 4,255 | 4,265 | -35 | -0.8% | 2,900 |
| 2024/12/17 | 4,290 | 4,345 | 4,270 | 4,300 | ±0 | ±0% | 1,200 |
| 2024/12/16 | 4,250 | 4,300 | 4,250 | 4,300 | +50 | +1.2% | 2,600 |
| 2024/12/13 | 4,275 | 4,275 | 4,235 | 4,250 | -5 | -0.1% | 2,800 |
| 2024/12/12 | 4,250 | 4,285 | 4,250 | 4,255 | +20 | +0.5% | 2,900 |
| 2024/12/11 | 4,320 | 4,320 | 4,235 | 4,235 | -85 | -2% | 3,200 |
| 2024/12/10 | 4,370 | 4,370 | 4,320 | 4,320 | -10 | -0.2% | 2,700 |
| 2024/12/09 | 4,270 | 4,330 | 4,245 | 4,330 | +105 | +2.5% | 5,700 |
| 2024/12/06 | 4,250 | 4,290 | 4,225 | 4,225 | +10 | +0.2% | 5,200 |
| 2024/12/05 | 4,240 | 4,250 | 4,215 | 4,215 | -25 | -0.6% | 3,000 |
| 2024/12/04 | 4,285 | 4,300 | 4,220 | 4,240 | -60 | -1.4% | 5,100 |
| 2024/12/03 | 4,345 | 4,360 | 4,290 | 4,300 | -30 | -0.7% | 2,600 |
| 2024/12/02 | 4,285 | 4,330 | 4,285 | 4,330 | +55 | +1.3% | 2,600 |
| 2024/11/29 | 4,345 | 4,350 | 4,275 | 4,275 | -40 | -0.9% | 4,100 |
| 2024/11/28 | 4,300 | 4,345 | 4,300 | 4,315 | +35 | +0.8% | 3,500 |
| 2024/11/27 | 4,425 | 4,425 | 4,255 | 4,280 | -120 | -2.7% | 12,600 |
| 2024/11/26 | 4,355 | 4,400 | 4,355 | 4,400 | +35 | +0.8% | 5,400 |
| 2024/11/25 | 4,350 | 4,430 | 4,350 | 4,365 | +45 | +1% | 6,800 |
| 2024/11/22 | 4,285 | 4,350 | 4,285 | 4,320 | +45 | +1.1% | 5,800 |
| 2024/11/21 | 4,325 | 4,360 | 4,260 | 4,275 | -55 | -1.3% | 6,300 |
| 2024/11/20 | 4,370 | 4,410 | 4,330 | 4,330 | -40 | -0.9% | 7,200 |
| 2024/11/19 | 4,340 | 4,375 | 4,340 | 4,370 | +50 | +1.2% | 5,200 |
| 2024/11/18 | 4,340 | 4,370 | 4,305 | 4,320 | -20 | -0.5% | 6,700 |
| 2024/11/15 | 4,260 | 4,340 | 4,235 | 4,340 | +65 | +1.5% | 8,000 |
| 2024/11/14 | 4,255 | 4,330 | 4,255 | 4,275 | +70 | +1.7% | 13,600 |
| 2024/11/13 | 4,210 | 4,270 | 4,205 | 4,205 | -75 | -1.8% | 70,300 |
| 2024/11/12 | 4,275 | 4,290 | 4,170 | 4,280 | +45 | +1.1% | 5,600 |
| 2024/11/11 | 4,225 | 4,270 | 4,210 | 4,235 | ±0 | ±0% | 8,900 |
| 2024/11/08 | 4,165 | 4,265 | 4,165 | 4,235 | +75 | +1.8% | 10,200 |
| 2024/11/07 | 4,120 | 4,225 | 4,120 | 4,160 | +90 | +2.2% | 8,000 |
| 2024/11/06 | 4,015 | 4,100 | 4,015 | 4,070 | +25 | +0.6% | 5,000 |
| 2024/11/05 | 4,015 | 4,065 | 4,000 | 4,045 | +65 | +1.6% | 5,700 |
| 2024/11/01 | 3,980 | 3,990 | 3,950 | 3,980 | -20 | -0.5% | 9,600 |
| 2024/10/31 | 3,990 | 4,000 | 3,950 | 4,000 | +20 | +0.5% | 4,800 |
| 2024/10/30 | 3,940 | 4,000 | 3,940 | 3,980 | ±0 | ±0% | 26,300 |
| 2024/10/29 | 3,970 | 4,005 | 3,930 | 3,980 | +80 | +2.1% | 12,600 |
| 2024/10/28 | 3,835 | 3,955 | 3,830 | 3,900 | +30 | +0.8% | 34,600 |
| 2024/10/25 | 3,900 | 3,935 | 3,855 | 3,870 | -80 | -2% | 12,700 |
| 2024/10/24 | 3,940 | 3,960 | 3,895 | 3,950 | -10 | -0.3% | 12,100 |
| 2024/10/23 | 3,980 | 3,985 | 3,935 | 3,960 | -25 | -0.6% | 12,400 |
| 2024/10/22 | 4,075 | 4,075 | 3,985 | 3,985 | -50 | -1.2% | 9,900 |
151～
200
件表示中 / 3763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 | 760,000円 | +1.4% | -8.2% | 4.54% | 11.02倍 | 1.08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 |
| 日本アクア | 86,700円 | +13.5% | +17.6% | 4.04% | 13.38倍 | 2.71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 |
| 中外炉 | 386,000円 | +3.5% | +4.9% | 3.89% | 9.98倍 | 0.99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 |
| 大成温 | 429,000円 | -3.7% | -19.6% | 4.06% | 14.74倍 | 0.96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 |
| ヤマウラ | 139,800円 | +8.6% | +19.0% | 1.86% | 8.43倍 | 1.14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
