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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,290 | 3,315 | 3,250 | 3,315 | -5 | -0.2% | 4,100 |
| 2025/02/17 | 3,300 | 3,320 | 3,280 | 3,320 | +60 | +1.8% | 5,400 |
| 2025/02/14 | 3,270 | 3,280 | 3,215 | 3,260 | -45 | -1.4% | 7,100 |
| 2025/02/13 | 3,360 | 3,360 | 3,280 | 3,305 | -5 | -0.2% | 11,600 |
| 2025/02/12 | 3,150 | 3,395 | 3,135 | 3,310 | +210 | +6.8% | 68,600 |
| 2025/02/10 | 3,045 | 3,125 | 3,040 | 3,100 | +40 | +1.3% | 6,400 |
| 2025/02/07 | 3,060 | 3,060 | 3,035 | 3,060 | ±0 | ±0% | 5,300 |
| 2025/02/06 | 3,050 | 3,075 | 3,005 | 3,060 | +10 | +0.3% | 4,300 |
| 2025/02/05 | 2,988 | 3,060 | 2,979 | 3,050 | +63 | +2.1% | 4,100 |
| 2025/02/04 | 2,952 | 2,989 | 2,952 | 2,987 | +36 | +1.2% | 1,800 |
| 2025/02/03 | 2,951 | 2,989 | 2,948 | 2,951 | -1 | ±0% | 2,400 |
| 2025/01/31 | 2,952 | 2,992 | 2,948 | 2,952 | -3 | -0.1% | 2,600 |
| 2025/01/30 | 2,953 | 2,966 | 2,950 | 2,955 | -15 | -0.5% | 3,600 |
| 2025/01/29 | 2,957 | 2,997 | 2,957 | 2,970 | +11 | +0.4% | 900 |
| 2025/01/28 | 2,977 | 2,977 | 2,953 | 2,959 | +3 | +0.1% | 500 |
| 2025/01/27 | 2,985 | 2,985 | 2,951 | 2,956 | +10 | +0.3% | 900 |
| 2025/01/24 | 2,948 | 2,964 | 2,946 | 2,946 | +11 | +0.4% | 1,900 |
| 2025/01/23 | 2,924 | 2,940 | 2,920 | 2,935 | -12 | -0.4% | 1,000 |
| 2025/01/22 | 2,926 | 2,950 | 2,920 | 2,947 | +21 | +0.7% | 2,100 |
| 2025/01/21 | 2,930 | 2,931 | 2,926 | 2,926 | -15 | -0.5% | 500 |
| 2025/01/20 | 2,953 | 2,953 | 2,930 | 2,941 | +18 | +0.6% | 500 |
| 2025/01/17 | 2,923 | 2,923 | 2,923 | 2,923 | -29 | -1% | 700 |
| 2025/01/16 | 2,970 | 2,970 | 2,925 | 2,952 | +26 | +0.9% | 600 |
| 2025/01/15 | 2,990 | 2,990 | 2,923 | 2,926 | -40 | -1.3% | 1,700 |
| 2025/01/14 | 2,996 | 2,996 | 2,904 | 2,966 | -31 | -1% | 1,600 |
| 2025/01/10 | 2,992 | 2,998 | 2,991 | 2,997 | +27 | +0.9% | 2,700 |
| 2025/01/09 | 3,000 | 3,000 | 2,950 | 2,970 | -30 | -1% | 2,900 |
| 2025/01/08 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 100 |
| 2025/01/07 | 3,015 | 3,015 | 2,988 | 3,000 | -5 | -0.2% | 2,200 |
| 2025/01/06 | 3,025 | 3,025 | 3,000 | 3,005 | -20 | -0.7% | 2,700 |
| 2024/12/30 | 2,984 | 3,030 | 2,976 | 3,025 | +63 | +2.1% | 5,900 |
| 2024/12/27 | 2,937 | 2,962 | 2,925 | 2,962 | +25 | +0.9% | 2,200 |
| 2024/12/26 | 2,877 | 2,957 | 2,876 | 2,937 | +52 | +1.8% | 14,600 |
| 2024/12/25 | 2,909 | 2,909 | 2,871 | 2,885 | +33 | +1.2% | 8,200 |
| 2024/12/24 | 2,858 | 2,869 | 2,847 | 2,852 | -6 | -0.2% | 4,200 |
| 2024/12/23 | 2,842 | 2,860 | 2,840 | 2,858 | -10 | -0.3% | 9,500 |
| 2024/12/20 | 2,877 | 2,877 | 2,845 | 2,868 | -29 | -1% | 6,000 |
| 2024/12/19 | 2,851 | 2,897 | 2,846 | 2,897 | +17 | +0.6% | 7,000 |
| 2024/12/18 | 2,884 | 2,920 | 2,880 | 2,880 | -2 | -0.1% | 3,100 |
| 2024/12/17 | 2,845 | 2,882 | 2,845 | 2,882 | +37 | +1.3% | 9,300 |
| 2024/12/16 | 2,899 | 2,899 | 2,822 | 2,845 | -16 | -0.6% | 10,700 |
| 2024/12/13 | 2,892 | 2,896 | 2,810 | 2,861 | -40 | -1.4% | 16,700 |
| 2024/12/12 | 2,946 | 2,946 | 2,892 | 2,901 | -33 | -1.1% | 14,400 |
| 2024/12/11 | 2,925 | 2,938 | 2,915 | 2,934 | -4 | -0.1% | 3,000 |
| 2024/12/10 | 2,950 | 2,950 | 2,918 | 2,938 | -12 | -0.4% | 15,500 |
| 2024/12/09 | 2,950 | 2,956 | 2,930 | 2,950 | -10 | -0.3% | 7,000 |
| 2024/12/06 | 2,970 | 2,970 | 2,951 | 2,960 | -10 | -0.3% | 4,200 |
| 2024/12/05 | 2,964 | 2,972 | 2,941 | 2,970 | -5 | -0.2% | 900 |
| 2024/12/04 | 2,951 | 2,976 | 2,951 | 2,975 | -8 | -0.3% | 1,500 |
| 2024/12/03 | 2,950 | 2,983 | 2,950 | 2,983 | +6 | +0.2% | 1,600 |
51～
100
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
