三晃金属工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 5,980 | 5,990 | 5,920 | 5,950 | ±0 | ±0% | 4,200 |
| 2025/05/22 | 5,900 | 6,040 | 5,900 | 5,950 | -20 | -0.3% | 15,300 |
| 2025/05/21 | 5,950 | 6,060 | 5,950 | 5,970 | +60 | +1% | 27,800 |
| 2025/05/20 | 5,860 | 5,970 | 5,860 | 5,910 | -40 | -0.7% | 16,100 |
| 2025/05/19 | 5,800 | 5,950 | 5,790 | 5,950 | +130 | +2.2% | 18,100 |
| 2025/05/16 | 5,740 | 5,840 | 5,650 | 5,820 | +90 | +1.6% | 22,500 |
| 2025/05/15 | 5,740 | 5,760 | 5,730 | 5,730 | -30 | -0.5% | 4,700 |
| 2025/05/14 | 5,820 | 5,820 | 5,740 | 5,760 | -60 | -1% | 7,200 |
| 2025/05/13 | 5,860 | 5,870 | 5,770 | 5,820 | -10 | -0.2% | 13,100 |
| 2025/05/12 | 5,780 | 5,880 | 5,760 | 5,830 | +20 | +0.3% | 27,800 |
| 2025/05/09 | 5,790 | 5,870 | 5,790 | 5,810 | ±0 | ±0% | 5,600 |
| 2025/05/08 | 5,790 | 5,810 | 5,760 | 5,810 | ±0 | ±0% | 6,500 |
| 2025/05/07 | 5,830 | 5,890 | 5,810 | 5,810 | -20 | -0.3% | 6,000 |
| 2025/05/02 | 5,870 | 5,920 | 5,810 | 5,830 | -20 | -0.3% | 18,100 |
| 2025/05/01 | 5,860 | 5,920 | 5,850 | 5,850 | -80 | -1.3% | 8,800 |
| 2025/04/30 | 5,880 | 5,940 | 5,870 | 5,930 | +70 | +1.2% | 22,300 |
| 2025/04/28 | 5,800 | 6,090 | 5,730 | 5,860 | +10 | +0.2% | 120,900 |
| 2025/04/25 | 5,480 | 5,870 | 5,310 | 5,850 | +390 | +7.1% | 109,800 |
| 2025/04/24 | 5,420 | 5,480 | 5,420 | 5,460 | +60 | +1.1% | 19,600 |
| 2025/04/23 | 5,400 | 5,440 | 5,390 | 5,400 | +40 | +0.7% | 19,700 |
| 2025/04/22 | 5,300 | 5,360 | 5,290 | 5,360 | +10 | +0.2% | 9,400 |
| 2025/04/21 | 5,420 | 5,420 | 5,300 | 5,350 | -60 | -1.1% | 19,800 |
| 2025/04/18 | 5,300 | 5,420 | 5,300 | 5,410 | +120 | +2.3% | 10,700 |
| 2025/04/17 | 5,280 | 5,360 | 5,280 | 5,290 | -30 | -0.6% | 10,700 |
| 2025/04/16 | 5,250 | 5,320 | 5,250 | 5,320 | +70 | +1.3% | 15,000 |
| 2025/04/15 | 5,330 | 5,350 | 5,250 | 5,250 | -80 | -1.5% | 11,200 |
| 2025/04/14 | 5,370 | 5,370 | 5,310 | 5,330 | +60 | +1.1% | 13,700 |
| 2025/04/11 | 5,200 | 5,270 | 5,090 | 5,270 | -10 | -0.2% | 17,900 |
| 2025/04/10 | 5,400 | 5,410 | 5,230 | 5,280 | +190 | +3.7% | 33,300 |
| 2025/04/09 | 5,130 | 5,130 | 5,000 | 5,090 | -140 | -2.7% | 23,500 |
| 2025/04/08 | 5,110 | 5,240 | 5,110 | 5,230 | +295 | +6% | 47,700 |
| 2025/04/07 | 4,920 | 5,080 | 4,780 | 4,935 | -355 | -6.7% | 119,600 |
| 2025/04/04 | 5,290 | 5,300 | 5,090 | 5,290 | -130 | -2.4% | 56,200 |
| 2025/04/03 | 5,400 | 5,430 | 5,330 | 5,420 | -110 | -2% | 29,000 |
| 2025/04/02 | 5,540 | 5,560 | 5,500 | 5,530 | -10 | -0.2% | 25,000 |
| 2025/04/01 | 5,580 | 5,590 | 5,510 | 5,540 | +20 | +0.4% | 17,900 |
| 2025/03/31 | 5,520 | 5,540 | 5,440 | 5,520 | -60 | -1.1% | 38,300 |
| 2025/03/28 | 5,630 | 5,690 | 5,580 | 5,580 | -350 | -5.9% | 46,700 |
| 2025/03/27 | 5,960 | 6,030 | 5,930 | 5,930 | -50 | -0.8% | 37,200 |
| 2025/03/26 | 6,040 | 6,040 | 5,980 | 5,980 | -60 | -1% | 44,300 |
| 2025/03/25 | 6,080 | 6,100 | 6,030 | 6,040 | -10 | -0.2% | 28,800 |
| 2025/03/24 | 6,020 | 6,110 | 6,010 | 6,050 | -10 | -0.2% | 30,600 |
| 2025/03/21 | 5,960 | 6,100 | 5,960 | 6,060 | +140 | +2.4% | 61,500 |
| 2025/03/19 | 5,940 | 5,960 | 5,890 | 5,920 | +10 | +0.2% | 34,800 |
| 2025/03/18 | 5,970 | 5,970 | 5,910 | 5,910 | -30 | -0.5% | 37,700 |
| 2025/03/17 | 5,950 | 5,990 | 5,920 | 5,940 | +60 | +1% | 29,700 |
| 2025/03/14 | 5,860 | 5,910 | 5,860 | 5,880 | -10 | -0.2% | 16,200 |
| 2025/03/13 | 5,890 | 5,930 | 5,850 | 5,890 | -10 | -0.2% | 18,000 |
| 2025/03/12 | 5,830 | 5,900 | 5,820 | 5,900 | +80 | +1.4% | 24,800 |
| 2025/03/11 | 5,840 | 5,840 | 5,720 | 5,820 | -50 | -0.9% | 59,200 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「三晃金」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 |
|---|---|---|---|---|---|---|---|---|
| 三晃金 | 595,000円 | +1.4% | -8.2% | 5.80% | 8.62倍 | 0.85倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
| 北野建 | 391,500円 | +2.7% | -1.7% | 2.81% | 9.51倍 | 0.51倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
| ナカノフドー | 70,500円 | +17.6% | +2.0% | 3.12% | 9.32倍 | 0.57倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
| 大末建 | 216,500円 | +8.3% | -9.7% | 4.99% | 10.05倍 | 0.98倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
| オーテック | 131,900円 | -1.4% | -19.5% | 4.40% | 9.08倍 | 0.91倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
市場注目の銘柄
チャート関連のコラム
