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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 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 |
| 2025/01/21 | 4,350 | 4,380 | 4,280 | 4,360 | +40 | +0.9% | 7,800 |
| 2025/01/20 | 4,265 | 4,355 | 4,265 | 4,320 | +55 | +1.3% | 4,800 |
| 2025/01/17 | 4,300 | 4,315 | 4,170 | 4,265 | -35 | -0.8% | 14,900 |
| 2025/01/16 | 4,385 | 4,385 | 4,285 | 4,300 | -50 | -1.1% | 12,200 |
| 2025/01/15 | 4,435 | 4,480 | 4,350 | 4,350 | -85 | -1.9% | 6,000 |
| 2025/01/14 | 4,475 | 4,545 | 4,365 | 4,435 | -40 | -0.9% | 12,500 |
| 2025/01/10 | 4,445 | 4,525 | 4,445 | 4,475 | +5 | +0.1% | 3,200 |
| 2025/01/09 | 4,500 | 4,510 | 4,450 | 4,470 | -25 | -0.6% | 6,300 |
| 2025/01/08 | 4,585 | 4,585 | 4,495 | 4,495 | -75 | -1.6% | 4,700 |
| 2025/01/07 | 4,665 | 4,665 | 4,570 | 4,570 | -5 | -0.1% | 13,900 |
| 2025/01/06 | 4,525 | 4,720 | 4,470 | 4,575 | +115 | +2.6% | 24,200 |
| 2024/12/30 | 4,405 | 4,465 | 4,405 | 4,460 | +80 | +1.8% | 6,000 |
| 2024/12/27 | 4,280 | 4,380 | 4,280 | 4,380 | +100 | +2.3% | 5,200 |
| 2024/12/26 | 4,260 | 4,300 | 4,250 | 4,280 | +25 | +0.6% | 6,500 |
| 2024/12/25 | 4,265 | 4,265 | 4,220 | 4,255 | +30 | +0.7% | 3,800 |
| 2024/12/24 | 4,210 | 4,250 | 4,200 | 4,225 | +15 | +0.4% | 6,700 |
| 2024/12/23 | 4,270 | 4,270 | 4,205 | 4,210 | -20 | -0.5% | 9,800 |
| 2024/12/20 | 4,255 | 4,290 | 4,215 | 4,230 | -5 | -0.1% | 7,300 |
51～
100
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
