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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 4,510 | 4,540 | 4,450 | 4,475 | -75 | -1.6% | 11,200 |
| 2024/07/08 | 4,550 | 4,565 | 4,520 | 4,550 | ±0 | ±0% | 12,600 |
| 2024/07/05 | 4,625 | 4,625 | 4,550 | 4,550 | -50 | -1.1% | 4,200 |
| 2024/07/04 | 4,610 | 4,615 | 4,580 | 4,600 | ±0 | ±0% | 3,500 |
| 2024/07/03 | 4,595 | 4,610 | 4,570 | 4,600 | +20 | +0.4% | 1,900 |
| 2024/07/02 | 4,620 | 4,620 | 4,580 | 4,580 | -40 | -0.9% | 3,800 |
| 2024/07/01 | 4,640 | 4,650 | 4,605 | 4,620 | +50 | +1.1% | 4,900 |
| 2024/06/28 | 4,600 | 4,645 | 4,560 | 4,570 | -30 | -0.7% | 3,300 |
| 2024/06/27 | 4,565 | 4,635 | 4,565 | 4,600 | +25 | +0.5% | 6,000 |
| 2024/06/26 | 4,585 | 4,585 | 4,545 | 4,575 | +35 | +0.8% | 4,300 |
| 2024/06/25 | 4,500 | 4,570 | 4,500 | 4,540 | +70 | +1.6% | 9,700 |
| 2024/06/24 | 4,465 | 4,485 | 4,445 | 4,470 | +25 | +0.6% | 5,100 |
| 2024/06/21 | 4,460 | 4,520 | 4,435 | 4,445 | +20 | +0.5% | 5,100 |
| 2024/06/20 | 4,390 | 4,435 | 4,385 | 4,425 | +35 | +0.8% | 3,700 |
| 2024/06/19 | 4,365 | 4,400 | 4,365 | 4,390 | +40 | +0.9% | 1,500 |
| 2024/06/18 | 4,345 | 4,380 | 4,335 | 4,350 | +15 | +0.3% | 10,600 |
| 2024/06/17 | 4,480 | 4,480 | 4,295 | 4,335 | -145 | -3.2% | 20,600 |
| 2024/06/14 | 4,440 | 4,480 | 4,435 | 4,480 | +30 | +0.7% | 2,700 |
| 2024/06/13 | 4,455 | 4,490 | 4,435 | 4,450 | -5 | -0.1% | 9,300 |
| 2024/06/12 | 4,470 | 4,500 | 4,450 | 4,455 | -25 | -0.6% | 3,400 |
| 2024/06/11 | 4,510 | 4,530 | 4,480 | 4,480 | -30 | -0.7% | 3,200 |
| 2024/06/10 | 4,450 | 4,510 | 4,450 | 4,510 | +60 | +1.3% | 4,900 |
| 2024/06/07 | 4,485 | 4,485 | 4,440 | 4,450 | ±0 | ±0% | 6,900 |
| 2024/06/06 | 4,450 | 4,475 | 4,430 | 4,450 | ±0 | ±0% | 6,700 |
| 2024/06/05 | 4,465 | 4,475 | 4,445 | 4,450 | -15 | -0.3% | 9,200 |
| 2024/06/04 | 4,550 | 4,550 | 4,465 | 4,465 | -85 | -1.9% | 5,000 |
| 2024/06/03 | 4,580 | 4,595 | 4,530 | 4,550 | -10 | -0.2% | 2,900 |
| 2024/05/31 | 4,470 | 4,575 | 4,470 | 4,560 | +110 | +2.5% | 5,500 |
| 2024/05/30 | 4,470 | 4,475 | 4,435 | 4,450 | -30 | -0.7% | 5,800 |
| 2024/05/29 | 4,570 | 4,570 | 4,470 | 4,480 | -80 | -1.8% | 5,400 |
| 2024/05/28 | 4,500 | 4,560 | 4,500 | 4,560 | +80 | +1.8% | 4,300 |
| 2024/05/27 | 4,460 | 4,485 | 4,450 | 4,480 | +30 | +0.7% | 4,400 |
| 2024/05/24 | 4,450 | 4,475 | 4,440 | 4,450 | +10 | +0.2% | 7,600 |
| 2024/05/23 | 4,500 | 4,500 | 4,440 | 4,440 | -35 | -0.8% | 5,500 |
| 2024/05/22 | 4,510 | 4,540 | 4,470 | 4,475 | -25 | -0.6% | 11,000 |
| 2024/05/21 | 4,525 | 4,555 | 4,500 | 4,500 | -25 | -0.6% | 12,100 |
| 2024/05/20 | 4,525 | 4,555 | 4,525 | 4,525 | -10 | -0.2% | 5,700 |
| 2024/05/17 | 4,480 | 4,570 | 4,470 | 4,535 | +45 | +1% | 4,700 |
| 2024/05/16 | 4,650 | 4,650 | 4,455 | 4,490 | -160 | -3.4% | 21,600 |
| 2024/05/15 | 4,670 | 4,670 | 4,630 | 4,650 | -20 | -0.4% | 8,300 |
| 2024/05/14 | 4,690 | 4,690 | 4,640 | 4,670 | +10 | +0.2% | 7,600 |
| 2024/05/13 | 4,680 | 4,690 | 4,650 | 4,660 | -55 | -1.2% | 9,700 |
| 2024/05/10 | 4,760 | 4,770 | 4,715 | 4,715 | -25 | -0.5% | 4,100 |
| 2024/05/09 | 4,665 | 4,755 | 4,665 | 4,740 | +75 | +1.6% | 5,700 |
| 2024/05/08 | 4,705 | 4,740 | 4,665 | 4,665 | -55 | -1.2% | 7,600 |
| 2024/05/07 | 4,730 | 4,765 | 4,660 | 4,720 | -10 | -0.2% | 10,300 |
| 2024/05/02 | 4,735 | 4,735 | 4,700 | 4,730 | +5 | +0.1% | 5,400 |
| 2024/05/01 | 4,695 | 4,740 | 4,675 | 4,725 | +25 | +0.5% | 8,700 |
| 2024/04/30 | 4,680 | 4,755 | 4,650 | 4,700 | +10 | +0.2% | 13,400 |
| 2024/04/26 | 4,740 | 4,760 | 4,550 | 4,690 | -50 | -1.1% | 90,000 |
101～
150
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 | 424,000円 | +4.9% | -5.6% | 4.48% | 6.65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 | 142,100円 | +0.4% | -8.4% | 2.81% | 9.17倍 | 0.88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 | 158,300円 | +7.8% | +61.0% | 5.62% | 9.73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 | 79,700円 | +9.8% | +6.7% | 2.51% | 7.75倍 | 0.54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 | 33,500円 | +4.3% | +15.4% | 4.48% | 9.71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
