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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 2,185 | 2,185 | 2,152 | 2,159 | -26 | -1.2% | 7,700 |
| 2022/11/17 | 2,193 | 2,193 | 2,176 | 2,185 | +9 | +0.4% | 4,100 |
| 2022/11/16 | 2,197 | 2,197 | 2,156 | 2,176 | -15 | -0.7% | 4,200 |
| 2022/11/15 | 2,152 | 2,200 | 2,143 | 2,191 | +15 | +0.7% | 6,800 |
| 2022/11/14 | 2,213 | 2,213 | 2,156 | 2,176 | ±0 | ±0% | 5,900 |
| 2022/11/11 | 2,150 | 2,250 | 2,060 | 2,176 | +89 | +4.3% | 30,300 |
| 2022/11/10 | 2,034 | 2,100 | 2,032 | 2,087 | +30 | +1.5% | 6,400 |
| 2022/11/09 | 2,002 | 2,057 | 2,000 | 2,057 | +52 | +2.6% | 5,800 |
| 2022/11/08 | 2,010 | 2,019 | 1,996 | 2,005 | -6 | -0.3% | 5,800 |
| 2022/11/07 | 2,003 | 2,011 | 2,000 | 2,011 | -4 | -0.2% | 1,700 |
| 2022/11/04 | 1,992 | 2,015 | 1,982 | 2,015 | +38 | +1.9% | 4,800 |
| 2022/11/02 | 1,970 | 1,977 | 1,970 | 1,977 | - | - | 300 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 1,990 | 1,990 | 1,990 | 1,990 | +11 | +0.6% | 100 |
| 2022/10/28 | 1,989 | 1,989 | 1,979 | 1,979 | -10 | -0.5% | 600 |
| 2022/10/27 | 1,973 | 1,989 | 1,973 | 1,989 | +22 | +1.1% | 300 |
| 2022/10/26 | 1,988 | 1,989 | 1,967 | 1,967 | -25 | -1.3% | 900 |
| 2022/10/25 | 1,996 | 1,997 | 1,976 | 1,992 | +6 | +0.3% | 4,000 |
| 2022/10/24 | 1,977 | 1,988 | 1,977 | 1,986 | +11 | +0.6% | 3,200 |
| 2022/10/21 | 1,974 | 1,986 | 1,974 | 1,975 | -14 | -0.7% | 1,500 |
| 2022/10/20 | 1,981 | 1,990 | 1,966 | 1,989 | -7 | -0.4% | 2,900 |
| 2022/10/19 | 1,978 | 1,999 | 1,978 | 1,996 | +18 | +0.9% | 800 |
| 2022/10/18 | 1,980 | 1,985 | 1,971 | 1,978 | -7 | -0.4% | 2,000 |
| 2022/10/17 | 1,985 | 1,985 | 1,985 | 1,985 | -8 | -0.4% | 200 |
| 2022/10/14 | 1,976 | 1,999 | 1,976 | 1,993 | +24 | +1.2% | 500 |
| 2022/10/13 | 1,986 | 2,002 | 1,967 | 1,969 | -32 | -1.6% | 1,000 |
| 2022/10/12 | 1,970 | 2,010 | 1,970 | 2,001 | +6 | +0.3% | 5,400 |
| 2022/10/11 | 2,013 | 2,016 | 1,995 | 1,995 | -20 | -1% | 11,500 |
| 2022/10/07 | 1,998 | 2,015 | 1,998 | 2,015 | +17 | +0.9% | 2,000 |
| 2022/10/06 | 1,978 | 2,004 | 1,976 | 1,998 | +20 | +1% | 5,500 |
| 2022/10/05 | 1,955 | 2,004 | 1,955 | 1,978 | +30 | +1.5% | 6,200 |
| 2022/10/04 | 1,969 | 1,969 | 1,942 | 1,948 | +16 | +0.8% | 700 |
| 2022/10/03 | 1,908 | 1,932 | 1,906 | 1,932 | -5 | -0.3% | 1,600 |
| 2022/09/30 | 1,953 | 1,954 | 1,937 | 1,937 | -16 | -0.8% | 2,000 |
| 2022/09/29 | 1,947 | 1,979 | 1,942 | 1,953 | -11 | -0.6% | 3,300 |
| 2022/09/28 | 1,974 | 1,984 | 1,930 | 1,964 | -15 | -0.8% | 5,500 |
| 2022/09/27 | 1,970 | 2,030 | 1,962 | 1,979 | +10 | +0.5% | 4,100 |
| 2022/09/26 | 1,997 | 2,001 | 1,951 | 1,969 | -64 | -3.1% | 6,900 |
| 2022/09/22 | 2,033 | 2,033 | 1,992 | 2,033 | -8 | -0.4% | 3,400 |
| 2022/09/21 | 1,992 | 2,041 | 1,990 | 2,041 | +49 | +2.5% | 5,100 |
| 2022/09/20 | 1,990 | 2,000 | 1,955 | 1,992 | +9 | +0.5% | 8,600 |
| 2022/09/16 | 1,974 | 1,993 | 1,971 | 1,983 | +2 | +0.1% | 5,900 |
| 2022/09/15 | 1,983 | 1,983 | 1,955 | 1,981 | -13 | -0.7% | 5,200 |
| 2022/09/14 | 1,963 | 1,994 | 1,932 | 1,994 | +30 | +1.5% | 8,400 |
| 2022/09/13 | 1,962 | 1,976 | 1,960 | 1,964 | +10 | +0.5% | 7,000 |
| 2022/09/12 | 1,952 | 1,963 | 1,947 | 1,954 | +2 | +0.1% | 3,500 |
| 2022/09/09 | 1,956 | 1,965 | 1,930 | 1,952 | +1 | +0.1% | 9,400 |
| 2022/09/08 | 1,942 | 1,960 | 1,927 | 1,951 | +9 | +0.5% | 6,500 |
| 2022/09/07 | 1,928 | 1,943 | 1,923 | 1,942 | +1 | +0.1% | 4,000 |
| 2022/09/06 | 1,947 | 1,947 | 1,922 | 1,941 | +10 | +0.5% | 3,000 |
601～
650
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
