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 |
|---|---|---|---|---|---|---|---|
| 2023/06/07 | 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 |
| 2023/05/09 | 4,040 | 4,040 | 3,975 | 4,020 | -5 | -0.1% | 19,600 |
| 2023/05/08 | 4,035 | 4,065 | 4,025 | 4,025 | +5 | +0.1% | 12,400 |
| 2023/05/02 | 4,000 | 4,045 | 3,930 | 4,020 | +45 | +1.1% | 20,800 |
| 2023/05/01 | 4,040 | 4,070 | 3,970 | 3,975 | -20 | -0.5% | 23,000 |
| 2023/04/28 | 4,035 | 4,050 | 3,935 | 3,995 | -40 | -1% | 42,900 |
| 2023/04/27 | 4,060 | 4,195 | 3,945 | 4,035 | -70 | -1.7% | 138,000 |
| 2023/04/26 | 4,095 | 4,140 | 4,005 | 4,105 | ±0 | ±0% | 33,100 |
| 2023/04/25 | 4,050 | 4,135 | 4,035 | 4,105 | +55 | +1.4% | 28,300 |
| 2023/04/24 | 4,040 | 4,060 | 4,000 | 4,050 | +15 | +0.4% | 18,800 |
| 2023/04/21 | 4,035 | 4,055 | 4,005 | 4,035 | -10 | -0.2% | 7,600 |
| 2023/04/20 | 4,025 | 4,100 | 4,020 | 4,045 | +20 | +0.5% | 18,100 |
| 2023/04/19 | 4,015 | 4,060 | 4,015 | 4,025 | -10 | -0.2% | 9,700 |
| 2023/04/18 | 4,045 | 4,070 | 4,015 | 4,035 | -10 | -0.2% | 16,000 |
| 2023/04/17 | 4,055 | 4,060 | 3,955 | 4,045 | +25 | +0.6% | 17,500 |
| 2023/04/14 | 3,920 | 4,050 | 3,910 | 4,020 | +110 | +2.8% | 45,200 |
| 2023/04/13 | 3,920 | 3,950 | 3,865 | 3,910 | -5 | -0.1% | 11,900 |
| 2023/04/12 | 3,830 | 3,950 | 3,830 | 3,915 | +90 | +2.4% | 21,500 |
| 2023/04/11 | 3,745 | 3,825 | 3,745 | 3,825 | +80 | +2.1% | 14,000 |
| 2023/04/10 | 3,845 | 3,860 | 3,720 | 3,745 | -80 | -2.1% | 18,100 |
| 2023/04/07 | 3,790 | 3,845 | 3,790 | 3,825 | +50 | +1.3% | 11,400 |
| 2023/04/06 | 3,790 | 3,800 | 3,750 | 3,775 | -5 | -0.1% | 14,000 |
| 2023/04/05 | 3,900 | 3,905 | 3,765 | 3,780 | -190 | -4.8% | 21,200 |
| 2023/04/04 | 3,905 | 3,985 | 3,860 | 3,970 | +65 | +1.7% | 21,600 |
| 2023/04/03 | 3,880 | 3,905 | 3,835 | 3,905 | +65 | +1.7% | 10,900 |
| 2023/03/31 | 3,770 | 3,870 | 3,770 | 3,840 | +70 | +1.9% | 14,000 |
| 2023/03/30 | 3,710 | 3,785 | 3,710 | 3,770 | -90 | -2.3% | 16,500 |
| 2023/03/29 | 3,790 | 3,875 | 3,775 | 3,860 | +75 | +2% | 32,200 |
| 2023/03/28 | 3,835 | 3,860 | 3,780 | 3,785 | -70 | -1.8% | 11,700 |
| 2023/03/27 | 3,865 | 3,880 | 3,830 | 3,855 | -10 | -0.3% | 12,200 |
451～
500
件表示中 / 3676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 | 509,000円 | +4.9% | +5.1% | 6.88% | 7.27倍 | 0.78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 | 63,100円 | +2.4% | -8.7% | 2.54% | 8.34倍 | 0.52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 |
| 洋エンジ | 55,400円 | +3.5% | +7.2% | 4.51% | 5.41倍 | 0.34倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| 田辺工 | 183,500円 | +0.3% | +28.4% | 4.09% | 8.75倍 | 0.82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 |
| 大末建 | 178,400円 | +12.6% | +101.0% | 4.99% | 10.96倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
