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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 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 |
| 2023/03/24 | 3,885 | 3,885 | 3,820 | 3,865 | -10 | -0.3% | 10,000 |
| 2023/03/23 | 3,745 | 3,900 | 3,725 | 3,875 | +105 | +2.8% | 21,000 |
| 2023/03/22 | 3,760 | 3,780 | 3,720 | 3,770 | +80 | +2.2% | 12,300 |
| 2023/03/20 | 3,785 | 3,800 | 3,690 | 3,690 | -140 | -3.7% | 26,100 |
| 2023/03/17 | 3,775 | 3,840 | 3,765 | 3,830 | +55 | +1.5% | 12,700 |
| 2023/03/16 | 3,755 | 3,805 | 3,730 | 3,775 | -80 | -2.1% | 22,700 |
| 2023/03/15 | 3,835 | 3,870 | 3,805 | 3,855 | +20 | +0.5% | 20,700 |
| 2023/03/14 | 3,850 | 3,870 | 3,805 | 3,835 | -80 | -2% | 26,800 |
| 2023/03/13 | 3,990 | 4,000 | 3,820 | 3,915 | -175 | -4.3% | 42,400 |
| 2023/03/10 | 4,085 | 4,115 | 4,055 | 4,090 | -45 | -1.1% | 19,200 |
| 2023/03/09 | 4,090 | 4,150 | 4,080 | 4,135 | +20 | +0.5% | 20,600 |
| 2023/03/08 | 4,065 | 4,125 | 4,060 | 4,115 | +5 | +0.1% | 14,300 |
| 2023/03/07 | 4,055 | 4,125 | 4,030 | 4,110 | +20 | +0.5% | 17,000 |
| 2023/03/06 | 4,170 | 4,170 | 4,040 | 4,090 | -30 | -0.7% | 24,200 |
| 2023/03/03 | 4,200 | 4,215 | 4,075 | 4,120 | -50 | -1.2% | 40,000 |
| 2023/03/02 | 4,030 | 4,245 | 4,015 | 4,170 | +250 | +6.4% | 88,100 |
| 2023/03/01 | 3,865 | 3,940 | 3,840 | 3,920 | +55 | +1.4% | 29,400 |
| 2023/02/28 | 3,985 | 3,985 | 3,840 | 3,865 | -85 | -2.2% | 25,900 |
| 2023/02/27 | 4,000 | 4,055 | 3,945 | 3,950 | -50 | -1.3% | 27,000 |
| 2023/02/24 | 3,880 | 4,025 | 3,880 | 4,000 | +135 | +3.5% | 52,000 |
| 2023/02/22 | 3,865 | 3,895 | 3,840 | 3,865 | -20 | -0.5% | 11,200 |
| 2023/02/21 | 3,840 | 3,925 | 3,840 | 3,885 | +45 | +1.2% | 27,700 |
| 2023/02/20 | 3,750 | 3,845 | 3,695 | 3,840 | +40 | +1.1% | 16,600 |
| 2023/02/17 | 3,840 | 3,850 | 3,770 | 3,800 | -65 | -1.7% | 17,700 |
| 2023/02/16 | 3,830 | 3,930 | 3,810 | 3,865 | +70 | +1.8% | 23,900 |
| 2023/02/15 | 3,780 | 3,840 | 3,780 | 3,795 | +30 | +0.8% | 14,300 |
| 2023/02/14 | 3,825 | 3,835 | 3,760 | 3,765 | -60 | -1.6% | 19,400 |
| 2023/02/13 | 3,830 | 3,840 | 3,740 | 3,825 | -50 | -1.3% | 26,400 |
| 2023/02/10 | 3,770 | 3,910 | 3,750 | 3,875 | +70 | +1.8% | 38,200 |
| 2023/02/09 | 3,700 | 3,830 | 3,680 | 3,805 | +95 | +2.6% | 33,000 |
| 2023/02/08 | 3,700 | 3,750 | 3,660 | 3,710 | -20 | -0.5% | 12,400 |
| 2023/02/07 | 3,650 | 3,760 | 3,630 | 3,730 | +65 | +1.8% | 28,000 |
| 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 |
501～
550
件表示中 / 3682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 |
| テスＨＤ | 31,000円 | +24.0% | -94.8% | 2.47% | 31.22倍 | 0.52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 |
| 田辺工 | 203,400円 | +0.3% | +28.4% | 3.69% | 9.70倍 | 0.91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 | 194,000円 | +12.6% | +101.0% | 4.59% | 11.92倍 | 0.88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 |
| イチケン | 267,600円 | -0.4% | +41.8% | 5.23% | 4.98倍 | 0.62倍 |
|
商業施設の新築・内改装が主力の建築中堅。首都圏、関西地盤に全国展開。筆頭株主はマルハン |
市場注目の銘柄
チャート関連のコラム
