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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 4,310 | 4,400 | 4,310 | 4,365 | +25 | +0.6% | 11,700 |
| 2023/07/18 | 4,325 | 4,345 | 4,280 | 4,340 | +60 | +1.4% | 9,800 |
| 2023/07/14 | 4,360 | 4,370 | 4,280 | 4,280 | -70 | -1.6% | 10,400 |
| 2023/07/13 | 4,370 | 4,395 | 4,280 | 4,350 | +15 | +0.3% | 16,500 |
| 2023/07/12 | 4,420 | 4,420 | 4,335 | 4,335 | -55 | -1.3% | 11,200 |
| 2023/07/11 | 4,500 | 4,500 | 4,380 | 4,390 | -65 | -1.5% | 19,900 |
| 2023/07/10 | 4,440 | 4,570 | 4,430 | 4,455 | -15 | -0.3% | 12,700 |
| 2023/07/07 | 4,500 | 4,510 | 4,430 | 4,470 | -30 | -0.7% | 14,000 |
| 2023/07/06 | 4,525 | 4,595 | 4,490 | 4,500 | -45 | -1% | 16,000 |
| 2023/07/05 | 4,490 | 4,605 | 4,460 | 4,545 | -5 | -0.1% | 20,800 |
| 2023/07/04 | 4,390 | 4,575 | 4,390 | 4,550 | +140 | +3.2% | 25,100 |
| 2023/07/03 | 4,415 | 4,450 | 4,370 | 4,410 | -5 | -0.1% | 14,500 |
| 2023/06/30 | 4,395 | 4,460 | 4,365 | 4,415 | +30 | +0.7% | 10,900 |
| 2023/06/29 | 4,450 | 4,490 | 4,385 | 4,385 | -45 | -1% | 11,900 |
| 2023/06/28 | 4,300 | 4,445 | 4,225 | 4,430 | +165 | +3.9% | 30,200 |
| 2023/06/27 | 4,230 | 4,300 | 4,180 | 4,265 | +45 | +1.1% | 15,000 |
| 2023/06/26 | 4,225 | 4,270 | 4,155 | 4,220 | -25 | -0.6% | 13,500 |
| 2023/06/23 | 4,350 | 4,350 | 4,180 | 4,245 | -105 | -2.4% | 23,400 |
| 2023/06/22 | 4,300 | 4,375 | 4,290 | 4,350 | +20 | +0.5% | 11,200 |
| 2023/06/21 | 4,305 | 4,380 | 4,305 | 4,330 | +25 | +0.6% | 20,100 |
| 2023/06/20 | 4,365 | 4,375 | 4,260 | 4,305 | -80 | -1.8% | 15,100 |
| 2023/06/19 | 4,345 | 4,385 | 4,295 | 4,385 | +45 | +1% | 12,900 |
| 2023/06/16 | 4,310 | 4,370 | 4,270 | 4,340 | +70 | +1.6% | 16,500 |
| 2023/06/15 | 4,340 | 4,370 | 4,270 | 4,270 | -45 | -1% | 21,400 |
| 2023/06/14 | 4,350 | 4,355 | 4,270 | 4,315 | -35 | -0.8% | 15,100 |
| 2023/06/13 | 4,355 | 4,400 | 4,345 | 4,350 | -5 | -0.1% | 13,300 |
| 2023/06/12 | 4,330 | 4,370 | 4,315 | 4,355 | +40 | +0.9% | 10,500 |
| 2023/06/09 | 4,400 | 4,400 | 4,295 | 4,315 | -50 | -1.1% | 17,600 |
| 2023/06/08 | 4,220 | 4,430 | 4,220 | 4,365 | +145 | +3.4% | 44,500 |
| 2023/06/07 | 4,295 | 4,360 | 4,215 | 4,220 | -75 | -1.7% | 35,900 |
| 2023/06/06 | 4,240 | 4,310 | 4,230 | 4,295 | +55 | +1.3% | 28,100 |
| 2023/06/05 | 4,180 | 4,300 | 4,180 | 4,240 | +100 | +2.4% | 58,800 |
| 2023/06/02 | 4,040 | 4,150 | 4,005 | 4,140 | +125 | +3.1% | 25,500 |
| 2023/06/01 | 3,980 | 4,030 | 3,980 | 4,015 | +10 | +0.2% | 7,700 |
| 2023/05/31 | 4,045 | 4,070 | 3,970 | 4,005 | -40 | -1% | 16,400 |
| 2023/05/30 | 4,035 | 4,090 | 4,005 | 4,045 | -30 | -0.7% | 12,800 |
| 2023/05/29 | 4,090 | 4,115 | 4,070 | 4,075 | +5 | +0.1% | 8,000 |
| 2023/05/26 | 4,050 | 4,135 | 4,035 | 4,070 | +5 | +0.1% | 11,200 |
| 2023/05/25 | 4,170 | 4,170 | 4,055 | 4,065 | -110 | -2.6% | 20,700 |
| 2023/05/24 | 4,045 | 4,180 | 4,030 | 4,175 | +140 | +3.5% | 25,700 |
| 2023/05/23 | 4,100 | 4,145 | 4,030 | 4,035 | -90 | -2.2% | 21,500 |
| 2023/05/22 | 4,045 | 4,130 | 4,005 | 4,125 | +85 | +2.1% | 29,000 |
| 2023/05/19 | 4,025 | 4,075 | 4,005 | 4,040 | +50 | +1.3% | 23,600 |
| 2023/05/18 | 3,980 | 4,035 | 3,980 | 3,990 | +35 | +0.9% | 18,000 |
| 2023/05/17 | 3,915 | 3,970 | 3,885 | 3,955 | +50 | +1.3% | 23,000 |
| 2023/05/16 | 3,950 | 3,950 | 3,890 | 3,905 | -45 | -1.1% | 13,200 |
| 2023/05/15 | 3,935 | 3,955 | 3,920 | 3,950 | +10 | +0.3% | 11,500 |
| 2023/05/12 | 3,955 | 3,955 | 3,915 | 3,940 | -5 | -0.1% | 6,100 |
| 2023/05/11 | 3,980 | 3,980 | 3,930 | 3,945 | -20 | -0.5% | 10,500 |
| 2023/05/10 | 4,010 | 4,010 | 3,950 | 3,965 | -55 | -1.4% | 13,500 |
451～
500
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
