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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 4,755 | 4,865 | 4,755 | 4,815 | +110 | +2.3% | 13,200 |
| 2024/04/22 | 4,675 | 4,730 | 4,660 | 4,705 | +115 | +2.5% | 7,800 |
| 2024/04/19 | 4,755 | 4,755 | 4,580 | 4,590 | -155 | -3.3% | 17,700 |
| 2024/04/18 | 4,700 | 4,750 | 4,690 | 4,745 | +10 | +0.2% | 5,400 |
| 2024/04/17 | 4,800 | 4,820 | 4,690 | 4,735 | -65 | -1.4% | 18,600 |
| 2024/04/16 | 4,835 | 4,850 | 4,755 | 4,800 | -50 | -1% | 16,500 |
| 2024/04/15 | 4,830 | 4,895 | 4,820 | 4,850 | -35 | -0.7% | 14,000 |
| 2024/04/12 | 4,935 | 4,935 | 4,885 | 4,885 | -55 | -1.1% | 10,100 |
| 2024/04/11 | 4,910 | 4,940 | 4,880 | 4,940 | -10 | -0.2% | 14,700 |
| 2024/04/10 | 5,020 | 5,020 | 4,930 | 4,950 | -70 | -1.4% | 5,700 |
| 2024/04/09 | 4,980 | 5,020 | 4,920 | 5,020 | +40 | +0.8% | 14,100 |
| 2024/04/08 | 5,060 | 5,060 | 4,975 | 4,980 | -50 | -1% | 7,600 |
| 2024/04/05 | 5,050 | 5,050 | 4,940 | 5,030 | -20 | -0.4% | 16,300 |
| 2024/04/04 | 5,100 | 5,100 | 5,020 | 5,050 | -50 | -1% | 9,300 |
| 2024/04/03 | 5,030 | 5,180 | 5,000 | 5,100 | +100 | +2% | 25,300 |
| 2024/04/02 | 5,030 | 5,050 | 4,980 | 5,000 | -30 | -0.6% | 16,300 |
| 2024/04/01 | 5,030 | 5,080 | 4,990 | 5,030 | ±0 | ±0% | 17,300 |
| 2024/03/29 | 4,985 | 5,070 | 4,935 | 5,030 | +130 | +2.7% | 19,200 |
| 2024/03/28 | 4,990 | 5,050 | 4,900 | 4,900 | -370 | -7% | 49,100 |
| 2024/03/27 | 5,240 | 5,290 | 5,240 | 5,270 | +30 | +0.6% | 29,800 |
| 2024/03/26 | 5,200 | 5,240 | 5,170 | 5,240 | +20 | +0.4% | 17,000 |
| 2024/03/25 | 5,200 | 5,240 | 5,150 | 5,220 | +50 | +1% | 29,000 |
| 2024/03/22 | 5,210 | 5,210 | 5,130 | 5,170 | -20 | -0.4% | 17,800 |
| 2024/03/21 | 5,160 | 5,190 | 5,150 | 5,190 | +60 | +1.2% | 13,000 |
| 2024/03/19 | 5,150 | 5,160 | 5,100 | 5,130 | -10 | -0.2% | 6,900 |
| 2024/03/18 | 5,110 | 5,200 | 5,080 | 5,140 | +70 | +1.4% | 19,900 |
| 2024/03/15 | 5,120 | 5,120 | 5,060 | 5,070 | -50 | -1% | 11,200 |
| 2024/03/14 | 5,040 | 5,120 | 5,040 | 5,120 | +80 | +1.6% | 9,400 |
| 2024/03/13 | 5,140 | 5,140 | 4,985 | 5,040 | -50 | -1% | 9,200 |
| 2024/03/12 | 4,980 | 5,100 | 4,950 | 5,090 | +110 | +2.2% | 13,100 |
| 2024/03/11 | 5,080 | 5,160 | 4,950 | 4,980 | -150 | -2.9% | 61,000 |
| 2024/03/08 | 5,080 | 5,200 | 5,080 | 5,130 | +50 | +1% | 14,700 |
| 2024/03/07 | 5,190 | 5,190 | 5,080 | 5,080 | -110 | -2.1% | 20,500 |
| 2024/03/06 | 5,040 | 5,190 | 5,040 | 5,190 | +130 | +2.6% | 23,400 |
| 2024/03/05 | 5,000 | 5,150 | 5,000 | 5,060 | +60 | +1.2% | 33,900 |
| 2024/03/04 | 5,020 | 5,040 | 4,995 | 5,000 | -20 | -0.4% | 21,200 |
| 2024/03/01 | 5,040 | 5,060 | 4,990 | 5,020 | -20 | -0.4% | 9,100 |
| 2024/02/29 | 4,975 | 5,070 | 4,945 | 5,040 | +65 | +1.3% | 21,500 |
| 2024/02/28 | 4,935 | 4,975 | 4,930 | 4,975 | +25 | +0.5% | 13,600 |
| 2024/02/27 | 4,925 | 4,985 | 4,920 | 4,950 | +15 | +0.3% | 7,800 |
| 2024/02/26 | 4,980 | 4,980 | 4,930 | 4,935 | -30 | -0.6% | 16,800 |
| 2024/02/22 | 4,990 | 4,990 | 4,925 | 4,965 | +20 | +0.4% | 8,400 |
| 2024/02/21 | 4,990 | 4,990 | 4,920 | 4,945 | -45 | -0.9% | 10,000 |
| 2024/02/20 | 5,000 | 5,050 | 4,945 | 4,990 | +35 | +0.7% | 39,300 |
| 2024/02/19 | 4,965 | 5,010 | 4,945 | 4,955 | +10 | +0.2% | 20,900 |
| 2024/02/16 | 4,905 | 4,970 | 4,905 | 4,945 | +60 | +1.2% | 8,100 |
| 2024/02/15 | 4,885 | 4,930 | 4,880 | 4,885 | +15 | +0.3% | 8,600 |
| 2024/02/14 | 4,930 | 4,930 | 4,865 | 4,870 | -90 | -1.8% | 13,100 |
| 2024/02/13 | 4,905 | 4,975 | 4,865 | 4,960 | +50 | +1% | 18,600 |
| 2024/02/09 | 4,915 | 4,950 | 4,890 | 4,910 | +5 | +0.1% | 9,400 |
251～
300
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
