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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,765 | 3,790 | 3,735 | 3,750 | +5 | +0.1% | 5,300 |
| 2024/04/22 | 3,700 | 3,825 | 3,690 | 3,745 | +135 | +3.7% | 15,100 |
| 2024/04/19 | 3,730 | 3,730 | 3,555 | 3,610 | -110 | -3% | 17,000 |
| 2024/04/18 | 3,725 | 3,750 | 3,690 | 3,720 | -10 | -0.3% | 6,300 |
| 2024/04/17 | 3,705 | 3,735 | 3,625 | 3,730 | +10 | +0.3% | 8,300 |
| 2024/04/16 | 3,745 | 3,780 | 3,670 | 3,720 | -45 | -1.2% | 9,300 |
| 2024/04/15 | 3,770 | 3,780 | 3,725 | 3,765 | -40 | -1.1% | 5,300 |
| 2024/04/12 | 3,895 | 3,895 | 3,805 | 3,805 | -80 | -2.1% | 5,700 |
| 2024/04/11 | 3,840 | 3,885 | 3,820 | 3,885 | +30 | +0.8% | 7,500 |
| 2024/04/10 | 3,795 | 3,855 | 3,790 | 3,855 | +95 | +2.5% | 8,000 |
| 2024/04/09 | 3,740 | 3,805 | 3,730 | 3,760 | +30 | +0.8% | 7,000 |
| 2024/04/08 | 3,750 | 3,750 | 3,690 | 3,730 | +30 | +0.8% | 4,600 |
| 2024/04/05 | 3,705 | 3,730 | 3,680 | 3,700 | -30 | -0.8% | 7,100 |
| 2024/04/04 | 3,770 | 3,770 | 3,710 | 3,730 | -15 | -0.4% | 3,500 |
| 2024/04/03 | 3,710 | 3,785 | 3,690 | 3,745 | +25 | +0.7% | 7,200 |
| 2024/04/02 | 3,755 | 3,790 | 3,670 | 3,720 | -35 | -0.9% | 12,400 |
| 2024/04/01 | 3,855 | 3,855 | 3,730 | 3,755 | -65 | -1.7% | 11,000 |
| 2024/03/29 | 3,820 | 3,830 | 3,750 | 3,820 | ±0 | ±0% | 7,700 |
| 2024/03/28 | 3,820 | 3,875 | 3,780 | 3,820 | ±0 | ±0% | 7,500 |
| 2024/03/27 | 3,910 | 3,915 | 3,800 | 3,820 | -100 | -2.6% | 20,300 |
| 2024/03/26 | 3,875 | 3,945 | 3,850 | 3,920 | +70 | +1.8% | 15,000 |
| 2024/03/25 | 3,835 | 3,900 | 3,825 | 3,850 | +45 | +1.2% | 10,900 |
| 2024/03/22 | 3,850 | 3,870 | 3,800 | 3,805 | -5 | -0.1% | 7,200 |
| 2024/03/21 | 3,870 | 3,910 | 3,785 | 3,810 | -20 | -0.5% | 17,400 |
| 2024/03/19 | 3,675 | 3,870 | 3,660 | 3,830 | +185 | +5.1% | 34,600 |
| 2024/03/18 | 3,635 | 3,680 | 3,610 | 3,645 | +45 | +1.3% | 8,900 |
| 2024/03/15 | 3,550 | 3,610 | 3,540 | 3,600 | +30 | +0.8% | 6,200 |
| 2024/03/14 | 3,555 | 3,575 | 3,525 | 3,570 | +50 | +1.4% | 5,200 |
| 2024/03/13 | 3,570 | 3,590 | 3,490 | 3,520 | -15 | -0.4% | 19,700 |
| 2024/03/12 | 3,580 | 3,580 | 3,495 | 3,535 | -50 | -1.4% | 17,000 |
| 2024/03/11 | 3,630 | 3,655 | 3,520 | 3,585 | -85 | -2.3% | 16,400 |
| 2024/03/08 | 3,660 | 3,720 | 3,650 | 3,670 | +20 | +0.5% | 11,100 |
| 2024/03/07 | 3,765 | 3,765 | 3,610 | 3,650 | -95 | -2.5% | 16,700 |
| 2024/03/06 | 3,725 | 3,820 | 3,720 | 3,745 | -30 | -0.8% | 13,700 |
| 2024/03/05 | 3,745 | 3,800 | 3,725 | 3,775 | -15 | -0.4% | 6,600 |
| 2024/03/04 | 3,780 | 3,820 | 3,680 | 3,790 | +45 | +1.2% | 16,900 |
| 2024/03/01 | 3,795 | 3,820 | 3,695 | 3,745 | -50 | -1.3% | 22,100 |
| 2024/02/29 | 3,690 | 3,845 | 3,675 | 3,795 | +115 | +3.1% | 21,300 |
| 2024/02/28 | 3,620 | 3,715 | 3,605 | 3,680 | +65 | +1.8% | 18,500 |
| 2024/02/27 | 3,595 | 3,695 | 3,575 | 3,615 | +30 | +0.8% | 18,800 |
| 2024/02/26 | 3,655 | 3,655 | 3,570 | 3,585 | ±0 | ±0% | 10,100 |
| 2024/02/22 | 3,620 | 3,650 | 3,585 | 3,585 | -25 | -0.7% | 8,700 |
| 2024/02/21 | 3,630 | 3,645 | 3,590 | 3,610 | -35 | -1% | 4,300 |
| 2024/02/20 | 3,575 | 3,645 | 3,575 | 3,645 | +100 | +2.8% | 14,100 |
| 2024/02/19 | 3,535 | 3,575 | 3,480 | 3,545 | -10 | -0.3% | 28,100 |
| 2024/02/16 | 3,550 | 3,595 | 3,530 | 3,555 | +35 | +1% | 18,300 |
| 2024/02/15 | 3,640 | 3,640 | 3,520 | 3,520 | -120 | -3.3% | 26,700 |
| 2024/02/14 | 3,720 | 3,720 | 3,640 | 3,640 | -70 | -1.9% | 15,600 |
| 2024/02/13 | 3,620 | 3,725 | 3,620 | 3,710 | +150 | +4.2% | 30,700 |
| 2024/02/09 | 3,555 | 3,690 | 3,530 | 3,560 | -90 | -2.5% | 37,400 |
251～
300
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
