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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,170 | 4,170 | 4,045 | 4,070 | -110 | -2.6% | 12,700 |
| 2023/12/07 | 4,210 | 4,240 | 4,180 | 4,180 | -60 | -1.4% | 7,900 |
| 2023/12/06 | 4,210 | 4,285 | 4,205 | 4,240 | +35 | +0.8% | 9,300 |
| 2023/12/05 | 4,210 | 4,220 | 4,140 | 4,205 | -65 | -1.5% | 10,100 |
| 2023/12/04 | 4,295 | 4,320 | 4,250 | 4,270 | -35 | -0.8% | 7,500 |
| 2023/12/01 | 4,385 | 4,430 | 4,300 | 4,305 | -105 | -2.4% | 7,000 |
| 2023/11/30 | 4,365 | 4,410 | 4,295 | 4,410 | +45 | +1% | 8,100 |
| 2023/11/29 | 4,370 | 4,395 | 4,335 | 4,365 | -5 | -0.1% | 6,600 |
| 2023/11/28 | 4,390 | 4,400 | 4,355 | 4,370 | -25 | -0.6% | 6,300 |
| 2023/11/27 | 4,360 | 4,420 | 4,340 | 4,395 | +30 | +0.7% | 6,800 |
| 2023/11/24 | 4,270 | 4,440 | 4,270 | 4,365 | +95 | +2.2% | 13,900 |
| 2023/11/22 | 4,270 | 4,315 | 4,255 | 4,270 | ±0 | ±0% | 5,700 |
| 2023/11/21 | 4,385 | 4,385 | 4,270 | 4,270 | -45 | -1% | 8,100 |
| 2023/11/20 | 4,300 | 4,425 | 4,280 | 4,315 | +15 | +0.3% | 22,800 |
| 2023/11/17 | 4,205 | 4,330 | 4,205 | 4,300 | +10 | +0.2% | 13,600 |
| 2023/11/16 | 4,245 | 4,315 | 4,245 | 4,290 | ±0 | ±0% | 7,300 |
| 2023/11/15 | 4,450 | 4,450 | 4,240 | 4,290 | -160 | -3.6% | 25,600 |
| 2023/11/14 | 4,315 | 4,530 | 4,315 | 4,450 | +105 | +2.4% | 17,000 |
| 2023/11/13 | 4,380 | 4,435 | 4,275 | 4,345 | +95 | +2.2% | 32,000 |
| 2023/11/10 | 3,990 | 4,290 | 3,960 | 4,250 | +150 | +3.7% | 33,800 |
| 2023/11/09 | 3,805 | 4,120 | 3,755 | 4,100 | +350 | +9.3% | 140,900 |
| 2023/11/08 | 3,875 | 3,875 | 3,700 | 3,750 | -80 | -2.1% | 15,900 |
| 2023/11/07 | 3,830 | 3,855 | 3,810 | 3,830 | -5 | -0.1% | 3,800 |
| 2023/11/06 | 3,865 | 3,880 | 3,815 | 3,835 | -30 | -0.8% | 9,600 |
| 2023/11/02 | 3,775 | 3,905 | 3,755 | 3,865 | +125 | +3.3% | 26,500 |
| 2023/11/01 | 3,745 | 3,750 | 3,700 | 3,740 | +55 | +1.5% | 5,700 |
| 2023/10/31 | 3,695 | 3,710 | 3,635 | 3,685 | +20 | +0.5% | 9,800 |
| 2023/10/30 | 3,640 | 3,665 | 3,605 | 3,665 | +5 | +0.1% | 5,500 |
| 2023/10/27 | 3,640 | 3,675 | 3,640 | 3,660 | +25 | +0.7% | 1,800 |
| 2023/10/26 | 3,795 | 3,800 | 3,605 | 3,635 | -160 | -4.2% | 14,200 |
| 2023/10/25 | 3,690 | 3,825 | 3,685 | 3,795 | +175 | +4.8% | 26,600 |
| 2023/10/24 | 3,600 | 3,675 | 3,430 | 3,620 | ±0 | ±0% | 35,100 |
| 2023/10/23 | 3,650 | 3,665 | 3,600 | 3,620 | -45 | -1.2% | 6,700 |
| 2023/10/20 | 3,640 | 3,700 | 3,620 | 3,665 | -5 | -0.1% | 13,900 |
| 2023/10/19 | 3,700 | 3,700 | 3,640 | 3,670 | -45 | -1.2% | 4,100 |
| 2023/10/18 | 3,645 | 3,715 | 3,645 | 3,715 | +75 | +2.1% | 7,700 |
| 2023/10/17 | 3,675 | 3,720 | 3,625 | 3,640 | +5 | +0.1% | 15,500 |
| 2023/10/16 | 3,740 | 3,740 | 3,615 | 3,635 | -125 | -3.3% | 13,900 |
| 2023/10/13 | 3,730 | 3,760 | 3,685 | 3,760 | +10 | +0.3% | 12,300 |
| 2023/10/12 | 3,760 | 3,785 | 3,740 | 3,750 | ±0 | ±0% | 3,600 |
| 2023/10/11 | 3,830 | 3,830 | 3,720 | 3,750 | -55 | -1.4% | 5,100 |
| 2023/10/10 | 3,770 | 3,870 | 3,700 | 3,805 | +105 | +2.8% | 26,500 |
| 2023/10/06 | 3,640 | 3,785 | 3,620 | 3,700 | -10 | -0.3% | 15,900 |
| 2023/10/05 | 3,690 | 3,770 | 3,675 | 3,710 | +90 | +2.5% | 10,500 |
| 2023/10/04 | 3,725 | 3,795 | 3,390 | 3,620 | -175 | -4.6% | 68,700 |
| 2023/10/03 | 3,870 | 3,935 | 3,795 | 3,795 | -105 | -2.7% | 28,500 |
| 2023/10/02 | 3,940 | 3,980 | 3,885 | 3,900 | +5 | +0.1% | 13,600 |
| 2023/09/29 | 4,000 | 4,010 | 3,865 | 3,895 | -110 | -2.7% | 13,000 |
| 2023/09/28 | 4,000 | 4,040 | 3,975 | 4,005 | -45 | -1.1% | 9,700 |
| 2023/09/27 | 4,055 | 4,055 | 3,965 | 4,050 | +45 | +1.1% | 8,700 |
101～
150
件表示中 / 3452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 | 350,000円 | +0.8% | -27.1% | 3.66% | 6.79倍 | 0.46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 |
| シンニッタン | 26,200円 | +1.2% | -10.5% | 4.20% | 8.74倍 | 0.38倍 |
|
自動車・トラック、建機向け部品を製造。ゼネコン向け建築足場設備、エンジン運搬用パレットも |
| 東北鋼 | 186,100円 | -0.7% | -15.7% | 1.07% | 18.20倍 | 0.52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 | 118,500円 | +9.4% | -53.1% | 1.69% | 20.01倍 | 0.31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 | 228,600円 | -3.8% | -32.5% | 3.94% | 19.48倍 | 0.52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
