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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,990 | 2,990 | 2,980 | 2,980 | -18 | -0.6% | 1,200 |
| 2025/05/01 | 3,010 | 3,010 | 2,998 | 2,998 | -12 | -0.4% | 1,100 |
| 2025/04/30 | 3,010 | 3,020 | 3,010 | 3,010 | ±0 | ±0% | 900 |
| 2025/04/28 | 3,010 | 3,030 | 3,000 | 3,010 | ±0 | ±0% | 1,500 |
| 2025/04/25 | 3,025 | 3,025 | 3,010 | 3,010 | +10 | +0.3% | 1,200 |
| 2025/04/24 | 2,999 | 3,020 | 2,991 | 3,000 | +1 | ±0% | 1,500 |
| 2025/04/23 | 2,999 | 3,000 | 2,985 | 2,999 | +38 | +1.3% | 1,700 |
| 2025/04/22 | 2,961 | 2,961 | 2,961 | 2,961 | -37 | -1.2% | 100 |
| 2025/04/21 | 2,958 | 2,998 | 2,958 | 2,998 | +31 | +1% | 700 |
| 2025/04/18 | 2,960 | 3,005 | 2,900 | 2,967 | +10 | +0.3% | 2,900 |
| 2025/04/17 | 2,930 | 2,994 | 2,912 | 2,957 | +40 | +1.4% | 2,300 |
| 2025/04/16 | 2,953 | 2,979 | 2,902 | 2,917 | -39 | -1.3% | 3,200 |
| 2025/04/15 | 2,856 | 2,960 | 2,856 | 2,956 | +100 | +3.5% | 4,700 |
| 2025/04/14 | 2,800 | 2,877 | 2,800 | 2,856 | +57 | +2% | 1,700 |
| 2025/04/11 | 2,800 | 2,800 | 2,701 | 2,799 | -42 | -1.5% | 4,500 |
| 2025/04/10 | 2,820 | 2,960 | 2,801 | 2,841 | +164 | +6.1% | 11,400 |
| 2025/04/09 | 2,690 | 2,690 | 2,612 | 2,677 | -113 | -4.1% | 4,400 |
| 2025/04/08 | 2,762 | 2,855 | 2,755 | 2,790 | +189 | +7.3% | 6,800 |
| 2025/04/07 | 2,610 | 2,757 | 2,460 | 2,601 | -259 | -9.1% | 18,700 |
| 2025/04/04 | 3,000 | 3,000 | 2,770 | 2,860 | -225 | -7.3% | 20,900 |
| 2025/04/03 | 3,125 | 3,185 | 3,020 | 3,085 | -105 | -3.3% | 13,100 |
| 2025/04/02 | 3,190 | 3,195 | 3,150 | 3,190 | +20 | +0.6% | 3,700 |
| 2025/04/01 | 3,160 | 3,280 | 3,075 | 3,170 | +5 | +0.2% | 3,800 |
| 2025/03/31 | 3,230 | 3,230 | 3,125 | 3,165 | -100 | -3.1% | 6,800 |
| 2025/03/28 | 3,300 | 3,300 | 3,225 | 3,265 | -70 | -2.1% | 2,100 |
| 2025/03/27 | 3,355 | 3,425 | 3,315 | 3,335 | -65 | -1.9% | 6,900 |
| 2025/03/26 | 3,420 | 3,430 | 3,370 | 3,400 | -20 | -0.6% | 6,200 |
| 2025/03/25 | 3,465 | 3,465 | 3,400 | 3,420 | -30 | -0.9% | 1,200 |
| 2025/03/24 | 3,455 | 3,455 | 3,415 | 3,450 | -25 | -0.7% | 3,100 |
| 2025/03/21 | 3,445 | 3,475 | 3,440 | 3,475 | +30 | +0.9% | 6,200 |
| 2025/03/19 | 3,410 | 3,460 | 3,410 | 3,445 | ±0 | ±0% | 4,600 |
| 2025/03/18 | 3,475 | 3,475 | 3,445 | 3,445 | -30 | -0.9% | 2,800 |
| 2025/03/17 | 3,470 | 3,480 | 3,450 | 3,475 | +20 | +0.6% | 6,600 |
| 2025/03/14 | 3,450 | 3,460 | 3,420 | 3,455 | +5 | +0.1% | 3,100 |
| 2025/03/13 | 3,405 | 3,450 | 3,405 | 3,450 | +45 | +1.3% | 7,100 |
| 2025/03/12 | 3,385 | 3,405 | 3,375 | 3,405 | +20 | +0.6% | 5,300 |
| 2025/03/11 | 3,400 | 3,400 | 3,325 | 3,385 | -15 | -0.4% | 4,500 |
| 2025/03/10 | 3,390 | 3,400 | 3,385 | 3,400 | +15 | +0.4% | 4,900 |
| 2025/03/07 | 3,340 | 3,390 | 3,340 | 3,385 | +45 | +1.3% | 3,700 |
| 2025/03/06 | 3,335 | 3,385 | 3,335 | 3,340 | +5 | +0.1% | 7,700 |
| 2025/03/05 | 3,310 | 3,335 | 3,300 | 3,335 | +25 | +0.8% | 8,400 |
| 2025/03/04 | 3,315 | 3,315 | 3,310 | 3,310 | ±0 | ±0% | 600 |
| 2025/03/03 | 3,305 | 3,325 | 3,305 | 3,310 | +5 | +0.2% | 3,100 |
| 2025/02/28 | 3,325 | 3,325 | 3,255 | 3,305 | -20 | -0.6% | 4,400 |
| 2025/02/27 | 3,325 | 3,340 | 3,290 | 3,325 | +15 | +0.5% | 3,300 |
| 2025/02/26 | 3,330 | 3,335 | 3,240 | 3,310 | -20 | -0.6% | 5,700 |
| 2025/02/25 | 3,290 | 3,330 | 3,210 | 3,330 | +10 | +0.3% | 6,000 |
| 2025/02/21 | 3,250 | 3,350 | 3,250 | 3,320 | +65 | +2% | 4,700 |
| 2025/02/20 | 3,310 | 3,310 | 3,255 | 3,255 | -95 | -2.8% | 3,000 |
| 2025/02/19 | 3,280 | 3,350 | 3,280 | 3,350 | +35 | +1.1% | 5,800 |
1～
50
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「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 | 298,000円 | -2.3% | -0.4% | 4.46% | 4.32倍 | 0.37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 | 203,000円 | +5.9% | +6.9% | 1.97% | 12.89倍 | 0.54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 | 48,100円 | -5.2% | -35.5% | 3.12% | 12.53倍 | 0.86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 | 134,800円 | +6.3% | +3.2% | 3.71% | 9.37倍 | 0.35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 | 204,200円 | +7.6% | -12.1% | 4.90% | 19.76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
