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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 5,910 | 5,910 | 5,830 | 5,870 | -70 | -1.2% | 35,800 |
| 2025/03/07 | 5,930 | 5,940 | 5,880 | 5,940 | +10 | +0.2% | 34,800 |
| 2025/03/06 | 5,970 | 5,990 | 5,930 | 5,930 | -40 | -0.7% | 28,400 |
| 2025/03/05 | 5,920 | 5,980 | 5,910 | 5,970 | +10 | +0.2% | 13,300 |
| 2025/03/04 | 5,950 | 5,980 | 5,920 | 5,960 | -40 | -0.7% | 36,800 |
| 2025/03/03 | 5,990 | 6,010 | 5,940 | 6,000 | +50 | +0.8% | 29,900 |
| 2025/02/28 | 5,990 | 5,990 | 5,860 | 5,950 | -40 | -0.7% | 45,300 |
| 2025/02/27 | 6,000 | 6,120 | 5,970 | 5,990 | +40 | +0.7% | 27,900 |
| 2025/02/26 | 6,030 | 6,060 | 5,950 | 5,950 | -70 | -1.2% | 30,000 |
| 2025/02/25 | 6,100 | 6,110 | 6,020 | 6,020 | -100 | -1.6% | 13,200 |
| 2025/02/21 | 6,050 | 6,150 | 6,050 | 6,120 | +70 | +1.2% | 8,400 |
| 2025/02/20 | 6,120 | 6,120 | 6,000 | 6,050 | -80 | -1.3% | 10,400 |
| 2025/02/19 | 6,150 | 6,190 | 6,120 | 6,130 | -20 | -0.3% | 10,700 |
| 2025/02/18 | 6,180 | 6,220 | 6,120 | 6,150 | -30 | -0.5% | 18,100 |
| 2025/02/17 | 6,200 | 6,210 | 6,140 | 6,180 | -20 | -0.3% | 22,500 |
| 2025/02/14 | 6,200 | 6,290 | 6,150 | 6,200 | +30 | +0.5% | 18,500 |
| 2025/02/13 | 6,230 | 6,230 | 6,160 | 6,170 | -10 | -0.2% | 10,700 |
| 2025/02/12 | 6,220 | 6,310 | 6,180 | 6,180 | -20 | -0.3% | 15,100 |
| 2025/02/10 | 6,230 | 6,350 | 6,150 | 6,200 | -30 | -0.5% | 19,900 |
| 2025/02/07 | 6,180 | 6,360 | 6,180 | 6,230 | +50 | +0.8% | 27,000 |
| 2025/02/06 | 6,300 | 6,370 | 6,180 | 6,180 | -100 | -1.6% | 23,900 |
| 2025/02/05 | 6,270 | 6,470 | 6,130 | 6,280 | +50 | +0.8% | 61,500 |
| 2025/02/04 | 6,010 | 6,260 | 6,010 | 6,230 | +220 | +3.7% | 56,900 |
| 2025/02/03 | 6,120 | 6,140 | 5,900 | 6,010 | -90 | -1.5% | 103,600 |
| 2025/01/31 | 6,000 | 6,100 | 6,000 | 6,100 | +1,000 | +19.6% | 147,700 |
| 2025/01/30 | 4,385 | 5,100 | 4,335 | 5,100 | +700 | +15.9% | 69,300 |
| 2025/01/29 | 4,375 | 4,460 | 4,370 | 4,400 | +25 | +0.6% | 10,200 |
| 2025/01/28 | 4,410 | 4,410 | 4,370 | 4,375 | -15 | -0.3% | 4,200 |
| 2025/01/27 | 4,395 | 4,440 | 4,385 | 4,390 | -10 | -0.2% | 4,200 |
| 2025/01/24 | 4,405 | 4,435 | 4,380 | 4,400 | ±0 | ±0% | 4,400 |
| 2025/01/23 | 4,390 | 4,455 | 4,375 | 4,400 | -20 | -0.5% | 4,600 |
| 2025/01/22 | 4,340 | 4,420 | 4,330 | 4,420 | +60 | +1.4% | 5,100 |
1～
50
件表示中 / 3673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 | 529,000円 | +4.9% | +5.1% | 6.62% | 7.55倍 | 0.81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 |
| ナカノフドー | 65,500円 | +2.4% | -8.7% | 2.44% | 8.66倍 | 0.54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 |
| オーテック | 126,600円 | +6.2% | +70.3% | 4.21% | 8.17倍 | 0.99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 |
| 田辺工 | 189,700円 | +0.3% | +28.4% | 3.95% | 9.05倍 | 0.85倍 |
|
化学プラントを主体とする中堅総合プラント工事会社。関東、中部が地盤。タイで表面処理事業 |
| テスＨＤ | 28,600円 | +24.0% | -94.8% | 2.68% | 28.80倍 | 0.48倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
市場注目の銘柄
チャート関連のコラム
