メタルアートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/14 | 3,590 | 3,635 | 3,590 | 3,625 | +35 | +1% | 1,900 |
| 2025/07/11 | 3,620 | 3,655 | 3,590 | 3,590 | -25 | -0.7% | 2,000 |
| 2025/07/10 | 3,630 | 3,675 | 3,570 | 3,615 | -15 | -0.4% | 5,300 |
| 2025/07/09 | 3,530 | 3,630 | 3,530 | 3,630 | +125 | +3.6% | 6,900 |
| 2025/07/08 | 3,495 | 3,505 | 3,450 | 3,505 | +55 | +1.6% | 3,400 |
| 2025/07/07 | 3,550 | 3,555 | 3,450 | 3,450 | -20 | -0.6% | 5,800 |
| 2025/07/04 | 3,430 | 3,530 | 3,430 | 3,470 | +85 | +2.5% | 8,600 |
| 2025/07/03 | 3,450 | 3,460 | 3,385 | 3,385 | -65 | -1.9% | 1,500 |
| 2025/07/02 | 3,355 | 3,450 | 3,335 | 3,450 | +95 | +2.8% | 18,200 |
| 2025/07/01 | 3,330 | 3,355 | 3,330 | 3,355 | +15 | +0.4% | 1,900 |
| 2025/06/30 | 3,330 | 3,340 | 3,330 | 3,340 | -10 | -0.3% | 1,100 |
| 2025/06/27 | 3,405 | 3,445 | 3,350 | 3,350 | -60 | -1.8% | 6,300 |
| 2025/06/26 | 3,370 | 3,410 | 3,370 | 3,410 | +25 | +0.7% | 7,600 |
| 2025/06/25 | 3,400 | 3,405 | 3,385 | 3,385 | -45 | -1.3% | 4,700 |
| 2025/06/24 | 3,430 | 3,435 | 3,430 | 3,430 | +20 | +0.6% | 1,000 |
| 2025/06/23 | 3,425 | 3,425 | 3,405 | 3,410 | -55 | -1.6% | 2,000 |
| 2025/06/20 | 3,475 | 3,540 | 3,465 | 3,465 | -10 | -0.3% | 4,700 |
| 2025/06/19 | 3,420 | 3,475 | 3,420 | 3,475 | -15 | -0.4% | 12,300 |
| 2025/06/18 | 3,480 | 3,505 | 3,480 | 3,490 | +15 | +0.4% | 3,300 |
| 2025/06/17 | 3,375 | 3,525 | 3,375 | 3,475 | +170 | +5.1% | 14,900 |
| 2025/06/16 | 3,245 | 3,360 | 3,245 | 3,305 | +60 | +1.8% | 7,600 |
| 2025/06/13 | 3,405 | 3,445 | 3,240 | 3,245 | -135 | -4% | 9,200 |
| 2025/06/12 | 3,330 | 3,380 | 3,330 | 3,380 | +50 | +1.5% | 6,200 |
| 2025/06/11 | 3,240 | 3,330 | 3,240 | 3,330 | +95 | +2.9% | 6,200 |
| 2025/06/10 | 3,255 | 3,255 | 3,210 | 3,235 | -20 | -0.6% | 1,700 |
| 2025/06/09 | 3,225 | 3,255 | 3,225 | 3,255 | +75 | +2.4% | 2,200 |
| 2025/06/06 | 3,235 | 3,240 | 3,175 | 3,180 | -90 | -2.8% | 1,600 |
| 2025/06/05 | 3,235 | 3,270 | 3,220 | 3,270 | +35 | +1.1% | 5,100 |
| 2025/06/04 | 3,240 | 3,240 | 3,215 | 3,235 | +25 | +0.8% | 3,900 |
| 2025/06/03 | 3,215 | 3,215 | 3,210 | 3,210 | -5 | -0.2% | 1,800 |
| 2025/06/02 | 3,245 | 3,245 | 3,215 | 3,215 | ±0 | ±0% | 11,600 |
| 2025/05/30 | 3,250 | 3,250 | 3,180 | 3,215 | -35 | -1.1% | 1,300 |
| 2025/05/29 | 3,235 | 3,270 | 3,235 | 3,250 | +35 | +1.1% | 3,200 |
| 2025/05/28 | 3,250 | 3,250 | 3,215 | 3,215 | -35 | -1.1% | 2,800 |
| 2025/05/27 | 3,155 | 3,255 | 3,135 | 3,250 | +95 | +3% | 4,900 |
| 2025/05/26 | 3,160 | 3,160 | 3,150 | 3,155 | +35 | +1.1% | 2,900 |
| 2025/05/23 | 3,115 | 3,150 | 3,115 | 3,120 | +5 | +0.2% | 4,600 |
| 2025/05/22 | 3,160 | 3,160 | 3,075 | 3,115 | -20 | -0.6% | 2,900 |
| 2025/05/21 | 3,080 | 3,150 | 3,080 | 3,135 | +55 | +1.8% | 6,300 |
| 2025/05/20 | 3,080 | 3,080 | 3,080 | 3,080 | +30 | +1% | 200 |
| 2025/05/19 | 3,020 | 3,055 | 3,020 | 3,050 | +30 | +1% | 2,900 |
| 2025/05/16 | 3,005 | 3,030 | 2,990 | 3,020 | -5 | -0.2% | 6,200 |
| 2025/05/15 | 3,010 | 3,040 | 3,010 | 3,025 | +15 | +0.5% | 2,900 |
| 2025/05/14 | 3,120 | 3,120 | 3,010 | 3,010 | -110 | -3.5% | 6,500 |
| 2025/05/13 | 3,180 | 3,215 | 3,120 | 3,120 | -10 | -0.3% | 12,200 |
| 2025/05/12 | 3,080 | 3,130 | 3,080 | 3,130 | +70 | +2.3% | 2,800 |
| 2025/05/09 | 3,050 | 3,075 | 3,050 | 3,060 | +10 | +0.3% | 400 |
| 2025/05/08 | 3,075 | 3,075 | 3,050 | 3,050 | +15 | +0.5% | 700 |
| 2025/05/07 | 2,960 | 3,075 | 2,957 | 3,035 | +55 | +1.8% | 4,700 |
| 2025/05/02 | 2,990 | 2,990 | 2,980 | 2,980 | -18 | -0.6% | 1,200 |
1～
50
件表示中 / 3741件
類似銘柄と比較する
現在ご覧いただいている「メタルアート」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 |
|---|---|---|---|---|---|---|---|---|
| メタルアート | 360,000円 | -2.6% | -23.1% | 3.89% | 5.84倍 | 0.44倍 |
|
自動車用鍛造品はダイハツのほかトヨタとの取引拡大。冷間複合精密鍛造技術は世界でも有数 |
| エンビプロＨ | 51,700円 | -5.2% | -35.5% | 2.90% | 13.03倍 | 0.88倍 |
|
建築廃材や廃車を収集し、鉄くずなどに分別加工し販売。韓国など海外向けが主。中古車輸出も |
| 東北鋼 | 199,600円 | -1.3% | -13.3% | 1.75% | 17.44倍 | 0.53倍 |
|
電磁ステンレス鋼、エンジンバルブ鋼シェア５割。不動産賃貸事業も手がける。大同特殊鋼系 |
| 神鋼線 | 135,400円 | +6.7% | -23.1% | 3.32% | 10.00倍 | 0.33倍 |
|
ＰＣ鋼線首位。神戸製鋼系の鋼線２次加工会社。公共工事関連用途に強く、利益は下期に比重 |
| パウダテク | 206,100円 | +1.8% | +1.1% | 4.85% | 26.01倍 | 0.47倍 |
|
三井金属と緊密。電子複写機用キャリアでシェア７割超。微細化と環境対応進む。脱酸素剤育成 |
市場注目の銘柄
チャート関連のコラム
