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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 3,605 | 3,715 | 3,605 | 3,665 | +65 | +1.8% | 19,100 |
| 2023/02/03 | 3,650 | 3,650 | 3,575 | 3,600 | -50 | -1.4% | 13,800 |
| 2023/02/02 | 3,665 | 3,735 | 3,590 | 3,650 | -15 | -0.4% | 30,700 |
| 2023/02/01 | 3,760 | 3,800 | 3,650 | 3,665 | -75 | -2% | 35,300 |
| 2023/01/31 | 3,750 | 3,835 | 3,705 | 3,740 | +60 | +1.6% | 42,500 |
| 2023/01/30 | 3,530 | 3,680 | 3,450 | 3,680 | +220 | +6.4% | 62,500 |
| 2023/01/27 | 3,420 | 3,515 | 3,365 | 3,460 | +55 | +1.6% | 68,800 |
| 2023/01/26 | 3,490 | 3,505 | 3,355 | 3,405 | -85 | -2.4% | 26,400 |
| 2023/01/25 | 3,485 | 3,550 | 3,465 | 3,490 | +35 | +1% | 24,600 |
| 2023/01/24 | 3,575 | 3,580 | 3,455 | 3,455 | -95 | -2.7% | 30,400 |
| 2023/01/23 | 3,485 | 3,605 | 3,460 | 3,550 | +90 | +2.6% | 43,400 |
| 2023/01/20 | 3,370 | 3,475 | 3,345 | 3,460 | +90 | +2.7% | 40,100 |
| 2023/01/19 | 3,330 | 3,415 | 3,305 | 3,370 | +40 | +1.2% | 32,700 |
| 2023/01/18 | 3,145 | 3,335 | 3,145 | 3,330 | +180 | +5.7% | 55,400 |
| 2023/01/17 | 3,045 | 3,150 | 3,045 | 3,150 | +85 | +2.8% | 20,500 |
| 2023/01/16 | 3,075 | 3,080 | 3,055 | 3,065 | +40 | +1.3% | 17,600 |
| 2023/01/13 | 3,055 | 3,055 | 3,025 | 3,025 | -10 | -0.3% | 7,900 |
| 2023/01/12 | 3,080 | 3,080 | 3,035 | 3,035 | -40 | -1.3% | 10,000 |
| 2023/01/11 | 3,075 | 3,090 | 3,065 | 3,075 | +30 | +1% | 3,300 |
| 2023/01/10 | 3,060 | 3,070 | 3,045 | 3,045 | -5 | -0.2% | 2,800 |
| 2023/01/06 | 3,025 | 3,070 | 3,025 | 3,050 | +20 | +0.7% | 3,700 |
| 2023/01/05 | 3,095 | 3,095 | 3,025 | 3,030 | -35 | -1.1% | 8,800 |
| 2023/01/04 | 3,120 | 3,120 | 3,035 | 3,065 | ±0 | ±0% | 6,400 |
| 2022/12/30 | 3,080 | 3,130 | 3,065 | 3,065 | -15 | -0.5% | 6,100 |
| 2022/12/29 | 3,045 | 3,080 | 3,025 | 3,080 | +35 | +1.1% | 5,000 |
| 2022/12/28 | 3,075 | 3,075 | 3,040 | 3,045 | -30 | -1% | 3,300 |
| 2022/12/27 | 3,060 | 3,075 | 3,055 | 3,075 | +15 | +0.5% | 2,100 |
| 2022/12/26 | 3,030 | 3,060 | 3,030 | 3,060 | +40 | +1.3% | 4,600 |
| 2022/12/23 | 3,020 | 3,055 | 2,990 | 3,020 | -10 | -0.3% | 5,200 |
| 2022/12/22 | 3,015 | 3,050 | 3,000 | 3,030 | +68 | +2.3% | 28,900 |
| 2022/12/21 | 2,969 | 2,985 | 2,947 | 2,962 | ±0 | ±0% | 4,600 |
| 2022/12/20 | 2,991 | 2,994 | 2,921 | 2,962 | -34 | -1.1% | 10,000 |
| 2022/12/19 | 2,990 | 3,025 | 2,985 | 2,996 | +6 | +0.2% | 4,800 |
| 2022/12/16 | 2,982 | 3,005 | 2,982 | 2,990 | -30 | -1% | 3,000 |
| 2022/12/15 | 2,990 | 3,020 | 2,990 | 3,020 | +10 | +0.3% | 1,600 |
| 2022/12/14 | 3,020 | 3,020 | 2,967 | 3,010 | +20 | +0.7% | 3,400 |
| 2022/12/13 | 2,981 | 3,005 | 2,972 | 2,990 | +5 | +0.2% | 4,900 |
| 2022/12/12 | 2,987 | 2,987 | 2,974 | 2,985 | +14 | +0.5% | 1,300 |
| 2022/12/09 | 2,938 | 2,983 | 2,938 | 2,971 | +17 | +0.6% | 3,800 |
| 2022/12/08 | 2,964 | 2,966 | 2,930 | 2,954 | -21 | -0.7% | 10,100 |
| 2022/12/07 | 2,954 | 2,981 | 2,954 | 2,975 | -6 | -0.2% | 6,000 |
| 2022/12/06 | 2,954 | 2,991 | 2,954 | 2,981 | -9 | -0.3% | 6,000 |
| 2022/12/05 | 2,999 | 2,999 | 2,956 | 2,990 | ±0 | ±0% | 5,600 |
| 2022/12/02 | 3,020 | 3,020 | 2,967 | 2,990 | -30 | -1% | 8,400 |
| 2022/12/01 | 3,055 | 3,055 | 2,985 | 3,020 | +20 | +0.7% | 5,900 |
| 2022/11/30 | 3,050 | 3,050 | 3,000 | 3,000 | -30 | -1% | 4,900 |
| 2022/11/29 | 3,080 | 3,080 | 3,000 | 3,030 | -80 | -2.6% | 6,600 |
| 2022/11/28 | 3,120 | 3,130 | 3,065 | 3,110 | +20 | +0.6% | 9,600 |
| 2022/11/25 | 3,000 | 3,090 | 2,965 | 3,090 | +100 | +3.3% | 16,200 |
| 2022/11/24 | 2,956 | 2,990 | 2,917 | 2,990 | +84 | +2.9% | 8,500 |
451～
500
件表示中 / 3594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 | 425,000円 | +4.9% | -5.6% | 4.47% | 6.67倍 | 0.65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 |
| 第一カッター | 144,500円 | +0.4% | -8.4% | 2.77% | 9.32倍 | 0.89倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| 大末建 | 158,900円 | +7.8% | +61.0% | 5.60% | 9.77倍 | 0.72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 |
| 北海電工 | 78,900円 | +9.8% | +6.7% | 2.53% | 7.67倍 | 0.53倍 |
|
北海道電力傘下の電気工事会社で売上の７割が同電力。１９年４月北電系列２社の配電部門統合 |
| ＢＲＨＤ | 33,600円 | +4.3% | +15.4% | 4.46% | 9.74倍 | 1.04倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
市場注目の銘柄
チャート関連のコラム
