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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 4,180 | 4,180 | 4,045 | 4,045 | -115 | -2.8% | 27,400 |
| 2023/09/28 | 4,190 | 4,255 | 4,140 | 4,160 | -40 | -1% | 21,400 |
| 2023/09/27 | 4,185 | 4,200 | 4,140 | 4,200 | -5 | -0.1% | 22,100 |
| 2023/09/26 | 4,220 | 4,220 | 4,170 | 4,205 | -10 | -0.2% | 16,300 |
| 2023/09/25 | 4,265 | 4,300 | 4,200 | 4,215 | -40 | -0.9% | 17,200 |
| 2023/09/22 | 4,240 | 4,270 | 4,215 | 4,255 | -5 | -0.1% | 14,200 |
| 2023/09/21 | 4,245 | 4,315 | 4,245 | 4,260 | +5 | +0.1% | 14,800 |
| 2023/09/20 | 4,365 | 4,365 | 4,210 | 4,255 | -75 | -1.7% | 36,400 |
| 2023/09/19 | 4,190 | 4,330 | 4,170 | 4,330 | +150 | +3.6% | 44,400 |
| 2023/09/15 | 4,195 | 4,235 | 4,160 | 4,180 | -5 | -0.1% | 25,200 |
| 2023/09/14 | 4,175 | 4,205 | 4,160 | 4,185 | +25 | +0.6% | 12,800 |
| 2023/09/13 | 4,165 | 4,205 | 4,150 | 4,160 | -50 | -1.2% | 15,000 |
| 2023/09/12 | 4,170 | 4,230 | 4,170 | 4,210 | +45 | +1.1% | 7,400 |
| 2023/09/11 | 4,205 | 4,230 | 4,135 | 4,165 | -25 | -0.6% | 18,400 |
| 2023/09/08 | 4,210 | 4,250 | 4,180 | 4,190 | -35 | -0.8% | 10,900 |
| 2023/09/07 | 4,260 | 4,285 | 4,225 | 4,225 | -65 | -1.5% | 12,900 |
| 2023/09/06 | 4,265 | 4,300 | 4,240 | 4,290 | +10 | +0.2% | 15,000 |
| 2023/09/05 | 4,300 | 4,305 | 4,235 | 4,280 | -5 | -0.1% | 20,900 |
| 2023/09/04 | 4,260 | 4,345 | 4,260 | 4,285 | +40 | +0.9% | 19,500 |
| 2023/09/01 | 4,220 | 4,260 | 4,180 | 4,245 | +55 | +1.3% | 12,600 |
| 2023/08/31 | 4,170 | 4,220 | 4,165 | 4,190 | +30 | +0.7% | 9,600 |
| 2023/08/30 | 4,140 | 4,190 | 4,125 | 4,160 | +35 | +0.8% | 12,700 |
| 2023/08/29 | 4,120 | 4,145 | 4,095 | 4,125 | +30 | +0.7% | 14,300 |
| 2023/08/28 | 4,075 | 4,110 | 4,050 | 4,095 | +30 | +0.7% | 15,600 |
| 2023/08/25 | 4,050 | 4,065 | 4,010 | 4,065 | +5 | +0.1% | 7,800 |
| 2023/08/24 | 4,100 | 4,125 | 4,050 | 4,060 | -20 | -0.5% | 15,100 |
| 2023/08/23 | 4,075 | 4,090 | 4,045 | 4,080 | +20 | +0.5% | 4,700 |
| 2023/08/22 | 4,075 | 4,075 | 4,025 | 4,060 | +10 | +0.2% | 6,400 |
| 2023/08/21 | 4,000 | 4,070 | 3,980 | 4,050 | +65 | +1.6% | 13,100 |
| 2023/08/18 | 3,940 | 3,985 | 3,915 | 3,985 | +20 | +0.5% | 10,400 |
| 2023/08/17 | 3,965 | 3,965 | 3,890 | 3,965 | ±0 | ±0% | 10,500 |
| 2023/08/16 | 3,940 | 3,965 | 3,910 | 3,965 | +25 | +0.6% | 8,600 |
| 2023/08/15 | 3,960 | 3,980 | 3,930 | 3,940 | ±0 | ±0% | 21,500 |
| 2023/08/14 | 3,950 | 3,980 | 3,920 | 3,940 | +10 | +0.3% | 25,300 |
| 2023/08/10 | 3,940 | 3,980 | 3,905 | 3,930 | -5 | -0.1% | 21,800 |
| 2023/08/09 | 4,030 | 4,040 | 3,930 | 3,935 | -70 | -1.7% | 34,300 |
| 2023/08/08 | 4,060 | 4,095 | 4,005 | 4,005 | -65 | -1.6% | 31,100 |
| 2023/08/07 | 4,115 | 4,115 | 4,030 | 4,070 | -70 | -1.7% | 45,000 |
| 2023/08/04 | 4,100 | 4,165 | 4,070 | 4,140 | +25 | +0.6% | 28,400 |
| 2023/08/03 | 4,250 | 4,250 | 4,105 | 4,115 | -155 | -3.6% | 28,400 |
| 2023/08/02 | 4,185 | 4,290 | 4,180 | 4,270 | +80 | +1.9% | 27,200 |
| 2023/08/01 | 4,320 | 4,335 | 4,105 | 4,190 | -380 | -8.3% | 120,700 |
| 2023/07/31 | 4,520 | 4,635 | 4,495 | 4,570 | +75 | +1.7% | 52,600 |
| 2023/07/28 | 4,395 | 4,495 | 4,360 | 4,495 | +55 | +1.2% | 48,900 |
| 2023/07/27 | 4,500 | 4,500 | 4,425 | 4,440 | -60 | -1.3% | 9,700 |
| 2023/07/26 | 4,555 | 4,555 | 4,455 | 4,500 | -25 | -0.6% | 13,500 |
| 2023/07/25 | 4,480 | 4,525 | 4,480 | 4,525 | +65 | +1.5% | 15,200 |
| 2023/07/24 | 4,405 | 4,480 | 4,405 | 4,460 | +60 | +1.4% | 10,700 |
| 2023/07/21 | 4,400 | 4,410 | 4,360 | 4,400 | -15 | -0.3% | 16,800 |
| 2023/07/20 | 4,385 | 4,470 | 4,385 | 4,415 | +50 | +1.1% | 13,800 |
151～
200
件表示中 / 3455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 | 448,500円 | +4.9% | -5.6% | 4.24% | 7.03倍 | 0.69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 |
| 北海工 | 94,000円 | +5.5% | -27.2% | 2.13% | 13.71倍 | 0.65倍 |
|
北海道電力傘下の電気工事会社で売上の７割が同電力。１９年４月北電系列２社の配電部門統合 |
| 大末建 | 175,700円 | +7.8% | +61.0% | 5.07% | 10.63倍 | 0.81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 |
| ナカノフドー | 51,300円 | +2.4% | -19.2% | 3.12% | 8.81倍 | 0.44倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
| 第一カッター | 141,100円 | -12.0% | -0.5% | 2.48% | 8.53倍 | 0.93倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
市場注目の銘柄
チャート関連のコラム
