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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,625 | 4,625 | 4,550 | 4,550 | -50 | -1.1% | 4,200 |
| 2024/07/04 | 4,610 | 4,615 | 4,580 | 4,600 | ±0 | ±0% | 3,500 |
| 2024/07/03 | 4,595 | 4,610 | 4,570 | 4,600 | +20 | +0.4% | 1,900 |
| 2024/07/02 | 4,620 | 4,620 | 4,580 | 4,580 | -40 | -0.9% | 3,800 |
| 2024/07/01 | 4,640 | 4,650 | 4,605 | 4,620 | +50 | +1.1% | 4,900 |
| 2024/06/28 | 4,600 | 4,645 | 4,560 | 4,570 | -30 | -0.7% | 3,300 |
| 2024/06/27 | 4,565 | 4,635 | 4,565 | 4,600 | +25 | +0.5% | 6,000 |
| 2024/06/26 | 4,585 | 4,585 | 4,545 | 4,575 | +35 | +0.8% | 4,300 |
| 2024/06/25 | 4,500 | 4,570 | 4,500 | 4,540 | +70 | +1.6% | 9,700 |
| 2024/06/24 | 4,465 | 4,485 | 4,445 | 4,470 | +25 | +0.6% | 5,100 |
| 2024/06/21 | 4,460 | 4,520 | 4,435 | 4,445 | +20 | +0.5% | 5,100 |
| 2024/06/20 | 4,390 | 4,435 | 4,385 | 4,425 | +35 | +0.8% | 3,700 |
| 2024/06/19 | 4,365 | 4,400 | 4,365 | 4,390 | +40 | +0.9% | 1,500 |
| 2024/06/18 | 4,345 | 4,380 | 4,335 | 4,350 | +15 | +0.3% | 10,600 |
| 2024/06/17 | 4,480 | 4,480 | 4,295 | 4,335 | -145 | -3.2% | 20,600 |
| 2024/06/14 | 4,440 | 4,480 | 4,435 | 4,480 | +30 | +0.7% | 2,700 |
| 2024/06/13 | 4,455 | 4,490 | 4,435 | 4,450 | -5 | -0.1% | 9,300 |
| 2024/06/12 | 4,470 | 4,500 | 4,450 | 4,455 | -25 | -0.6% | 3,400 |
| 2024/06/11 | 4,510 | 4,530 | 4,480 | 4,480 | -30 | -0.7% | 3,200 |
| 2024/06/10 | 4,450 | 4,510 | 4,450 | 4,510 | +60 | +1.3% | 4,900 |
| 2024/06/07 | 4,485 | 4,485 | 4,440 | 4,450 | ±0 | ±0% | 6,900 |
| 2024/06/06 | 4,450 | 4,475 | 4,430 | 4,450 | ±0 | ±0% | 6,700 |
| 2024/06/05 | 4,465 | 4,475 | 4,445 | 4,450 | -15 | -0.3% | 9,200 |
| 2024/06/04 | 4,550 | 4,550 | 4,465 | 4,465 | -85 | -1.9% | 5,000 |
| 2024/06/03 | 4,580 | 4,595 | 4,530 | 4,550 | -10 | -0.2% | 2,900 |
| 2024/05/31 | 4,470 | 4,575 | 4,470 | 4,560 | +110 | +2.5% | 5,500 |
| 2024/05/30 | 4,470 | 4,475 | 4,435 | 4,450 | -30 | -0.7% | 5,800 |
| 2024/05/29 | 4,570 | 4,570 | 4,470 | 4,480 | -80 | -1.8% | 5,400 |
| 2024/05/28 | 4,500 | 4,560 | 4,500 | 4,560 | +80 | +1.8% | 4,300 |
| 2024/05/27 | 4,460 | 4,485 | 4,450 | 4,480 | +30 | +0.7% | 4,400 |
| 2024/05/24 | 4,450 | 4,475 | 4,440 | 4,450 | +10 | +0.2% | 7,600 |
| 2024/05/23 | 4,500 | 4,500 | 4,440 | 4,440 | -35 | -0.8% | 5,500 |
| 2024/05/22 | 4,510 | 4,540 | 4,470 | 4,475 | -25 | -0.6% | 11,000 |
| 2024/05/21 | 4,525 | 4,555 | 4,500 | 4,500 | -25 | -0.6% | 12,100 |
| 2024/05/20 | 4,525 | 4,555 | 4,525 | 4,525 | -10 | -0.2% | 5,700 |
| 2024/05/17 | 4,480 | 4,570 | 4,470 | 4,535 | +45 | +1% | 4,700 |
| 2024/05/16 | 4,650 | 4,650 | 4,455 | 4,490 | -160 | -3.4% | 21,600 |
| 2024/05/15 | 4,670 | 4,670 | 4,630 | 4,650 | -20 | -0.4% | 8,300 |
| 2024/05/14 | 4,690 | 4,690 | 4,640 | 4,670 | +10 | +0.2% | 7,600 |
| 2024/05/13 | 4,680 | 4,690 | 4,650 | 4,660 | -55 | -1.2% | 9,700 |
| 2024/05/10 | 4,760 | 4,770 | 4,715 | 4,715 | -25 | -0.5% | 4,100 |
| 2024/05/09 | 4,665 | 4,755 | 4,665 | 4,740 | +75 | +1.6% | 5,700 |
| 2024/05/08 | 4,705 | 4,740 | 4,665 | 4,665 | -55 | -1.2% | 7,600 |
| 2024/05/07 | 4,730 | 4,765 | 4,660 | 4,720 | -10 | -0.2% | 10,300 |
| 2024/05/02 | 4,735 | 4,735 | 4,700 | 4,730 | +5 | +0.1% | 5,400 |
| 2024/05/01 | 4,695 | 4,740 | 4,675 | 4,725 | +25 | +0.5% | 8,700 |
| 2024/04/30 | 4,680 | 4,755 | 4,650 | 4,700 | +10 | +0.2% | 13,400 |
| 2024/04/26 | 4,740 | 4,760 | 4,550 | 4,690 | -50 | -1.1% | 90,000 |
| 2024/04/25 | 4,815 | 4,815 | 4,740 | 4,740 | -95 | -2% | 5,300 |
| 2024/04/24 | 4,845 | 4,860 | 4,815 | 4,835 | +20 | +0.4% | 6,800 |
201～
250
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
