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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,885 | 3,890 | 3,855 | 3,860 | -25 | -0.6% | 900 |
| 2025/09/11 | 3,865 | 3,900 | 3,825 | 3,885 | +20 | +0.5% | 5,600 |
| 2025/09/10 | 3,810 | 3,865 | 3,810 | 3,865 | +30 | +0.8% | 2,100 |
| 2025/09/09 | 3,855 | 3,880 | 3,835 | 3,835 | -20 | -0.5% | 2,700 |
| 2025/09/08 | 3,865 | 3,880 | 3,850 | 3,855 | +5 | +0.1% | 6,800 |
| 2025/09/05 | 3,815 | 3,850 | 3,815 | 3,850 | +50 | +1.3% | 6,800 |
| 2025/09/04 | 3,780 | 3,800 | 3,760 | 3,800 | +20 | +0.5% | 4,800 |
| 2025/09/03 | 3,775 | 3,780 | 3,755 | 3,780 | +5 | +0.1% | 1,400 |
| 2025/09/02 | 3,775 | 3,775 | 3,775 | 3,775 | +30 | +0.8% | 300 |
| 2025/09/01 | 3,775 | 3,775 | 3,720 | 3,745 | -10 | -0.3% | 2,100 |
| 2025/08/29 | 3,780 | 3,780 | 3,750 | 3,755 | -20 | -0.5% | 1,600 |
| 2025/08/28 | 3,755 | 3,775 | 3,755 | 3,775 | +20 | +0.5% | 2,500 |
| 2025/08/27 | 3,690 | 3,755 | 3,690 | 3,755 | +80 | +2.2% | 6,100 |
| 2025/08/26 | 3,690 | 3,700 | 3,675 | 3,675 | +5 | +0.1% | 1,100 |
| 2025/08/25 | 3,645 | 3,710 | 3,645 | 3,670 | +25 | +0.7% | 4,200 |
| 2025/08/22 | 3,600 | 3,645 | 3,600 | 3,645 | +45 | +1.3% | 2,600 |
| 2025/08/21 | 3,600 | 3,600 | 3,600 | 3,600 | -5 | -0.1% | 800 |
| 2025/08/20 | 3,605 | 3,615 | 3,595 | 3,605 | +5 | +0.1% | 2,000 |
| 2025/08/19 | 3,640 | 3,640 | 3,580 | 3,600 | -10 | -0.3% | 2,300 |
| 2025/08/18 | 3,605 | 3,610 | 3,590 | 3,610 | +15 | +0.4% | 4,900 |
| 2025/08/15 | 3,585 | 3,595 | 3,560 | 3,595 | ±0 | ±0% | 3,600 |
| 2025/08/14 | 3,600 | 3,600 | 3,595 | 3,595 | -5 | -0.1% | 2,000 |
| 2025/08/13 | 3,620 | 3,645 | 3,555 | 3,600 | -20 | -0.6% | 7,900 |
| 2025/08/12 | 3,645 | 3,660 | 3,600 | 3,620 | +30 | +0.8% | 6,200 |
| 2025/08/08 | 3,670 | 3,680 | 3,575 | 3,590 | -80 | -2.2% | 7,400 |
| 2025/08/07 | 3,740 | 3,785 | 3,640 | 3,670 | -85 | -2.3% | 10,000 |
| 2025/08/06 | 3,700 | 3,755 | 3,700 | 3,755 | +60 | +1.6% | 6,400 |
| 2025/08/05 | 3,695 | 3,695 | 3,650 | 3,695 | ±0 | ±0% | 3,200 |
| 2025/08/04 | 3,695 | 3,695 | 3,690 | 3,695 | ±0 | ±0% | 600 |
| 2025/08/01 | 3,640 | 3,695 | 3,640 | 3,695 | +10 | +0.3% | 1,600 |
| 2025/07/31 | 3,680 | 3,690 | 3,680 | 3,685 | +50 | +1.4% | 1,500 |
| 2025/07/30 | 3,665 | 3,665 | 3,630 | 3,635 | -30 | -0.8% | 3,500 |
| 2025/07/29 | 3,710 | 3,710 | 3,665 | 3,665 | ±0 | ±0% | 2,400 |
| 2025/07/28 | 3,650 | 3,740 | 3,650 | 3,665 | +40 | +1.1% | 9,800 |
| 2025/07/25 | 3,660 | 3,660 | 3,600 | 3,625 | -10 | -0.3% | 3,200 |
| 2025/07/24 | 3,655 | 3,660 | 3,550 | 3,635 | +25 | +0.7% | 7,100 |
| 2025/07/23 | 3,640 | 3,650 | 3,595 | 3,610 | +15 | +0.4% | 3,500 |
| 2025/07/22 | 3,495 | 3,650 | 3,495 | 3,595 | +120 | +3.5% | 3,200 |
| 2025/07/18 | 3,495 | 3,500 | 3,445 | 3,475 | -65 | -1.8% | 2,800 |
| 2025/07/17 | 3,520 | 3,540 | 3,495 | 3,540 | ±0 | ±0% | 1,500 |
| 2025/07/16 | 3,600 | 3,600 | 3,480 | 3,540 | -60 | -1.7% | 5,400 |
| 2025/07/15 | 3,590 | 3,605 | 3,590 | 3,600 | -25 | -0.7% | 3,100 |
| 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 |
1～
50
件表示中 / 3783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 | 386,000円 | -2.6% | -23.1% | 3.63% | 6.28倍 | 0.47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 |
| 東北鋼 | 197,700円 | -1.3% | -13.3% | 1.77% | 17.28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 |
| エンビプロＨ | 47,700円 | -12.4% | +39.8% | 3.14% | 10.39倍 | 0.80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 |
| 神鋼線 | 138,300円 | +6.7% | -23.1% | 3.25% | 10.22倍 | 0.34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 | 235,300円 | +1.8% | +1.1% | 4.25% | 29.77倍 | 0.54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
