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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 2,901 | 2,925 | 2,900 | 2,900 | -27 | -0.9% | 9,700 |
| 2018/11/19 | 2,910 | 2,932 | 2,910 | 2,927 | +12 | +0.4% | 5,400 |
| 2018/11/16 | 2,916 | 2,932 | 2,903 | 2,915 | -6 | -0.2% | 8,800 |
| 2018/11/15 | 2,928 | 2,949 | 2,910 | 2,921 | -7 | -0.2% | 6,000 |
| 2018/11/14 | 2,920 | 2,956 | 2,916 | 2,928 | +1 | ±0% | 7,700 |
| 2018/11/13 | 2,970 | 2,970 | 2,912 | 2,927 | -50 | -1.7% | 12,100 |
| 2018/11/12 | 2,973 | 2,977 | 2,967 | 2,977 | +4 | +0.1% | 4,500 |
| 2018/11/09 | 2,983 | 2,995 | 2,971 | 2,973 | -12 | -0.4% | 10,100 |
| 2018/11/08 | 2,980 | 3,010 | 2,980 | 2,985 | +11 | +0.4% | 3,800 |
| 2018/11/07 | 2,982 | 3,010 | 2,973 | 2,974 | -8 | -0.3% | 5,600 |
| 2018/11/06 | 2,978 | 2,991 | 2,973 | 2,982 | -18 | -0.6% | 10,500 |
| 2018/11/05 | 3,015 | 3,040 | 3,000 | 3,000 | -50 | -1.6% | 7,800 |
| 2018/11/02 | 3,035 | 3,060 | 3,020 | 3,050 | ±0 | ±0% | 8,000 |
| 2018/11/01 | 3,025 | 3,075 | 3,005 | 3,050 | +10 | +0.3% | 5,200 |
| 2018/10/31 | 2,950 | 3,040 | 2,950 | 3,040 | +128 | +4.4% | 8,100 |
| 2018/10/30 | 2,929 | 2,993 | 2,912 | 2,912 | -15 | -0.5% | 25,100 |
| 2018/10/29 | 2,963 | 2,968 | 2,901 | 2,927 | -36 | -1.2% | 22,300 |
| 2018/10/26 | 3,000 | 3,045 | 2,892 | 2,963 | -47 | -1.6% | 24,600 |
| 2018/10/25 | 3,030 | 3,065 | 3,005 | 3,010 | -135 | -4.3% | 23,500 |
| 2018/10/24 | 3,135 | 3,145 | 3,080 | 3,145 | +15 | +0.5% | 18,600 |
| 2018/10/23 | 3,220 | 3,220 | 3,130 | 3,130 | -100 | -3.1% | 14,700 |
| 2018/10/22 | 3,240 | 3,255 | 3,220 | 3,230 | -20 | -0.6% | 7,100 |
| 2018/10/19 | 3,250 | 3,270 | 3,225 | 3,250 | ±0 | ±0% | 5,600 |
| 2018/10/18 | 3,255 | 3,280 | 3,235 | 3,250 | -25 | -0.8% | 6,800 |
| 2018/10/17 | 3,305 | 3,305 | 3,265 | 3,275 | +15 | +0.5% | 3,300 |
| 2018/10/16 | 3,240 | 3,270 | 3,230 | 3,260 | +20 | +0.6% | 3,000 |
| 2018/10/15 | 3,285 | 3,285 | 3,235 | 3,240 | -45 | -1.4% | 5,200 |
| 2018/10/12 | 3,260 | 3,300 | 3,260 | 3,285 | -10 | -0.3% | 6,200 |
| 2018/10/11 | 3,300 | 3,310 | 3,260 | 3,295 | -35 | -1.1% | 9,400 |
| 2018/10/10 | 3,350 | 3,365 | 3,325 | 3,330 | -10 | -0.3% | 2,400 |
| 2018/10/09 | 3,375 | 3,375 | 3,320 | 3,340 | -35 | -1% | 6,100 |
| 2018/10/05 | 3,415 | 3,415 | 3,365 | 3,375 | -25 | -0.7% | 4,900 |
| 2018/10/04 | 3,390 | 3,415 | 3,370 | 3,400 | +25 | +0.7% | 5,100 |
| 2018/10/03 | 3,430 | 3,430 | 3,375 | 3,375 | -55 | -1.6% | 3,800 |
| 2018/10/02 | 3,460 | 3,465 | 3,430 | 3,430 | -30 | -0.9% | 4,600 |
| 2018/10/01 | 3,495 | 3,500 | 3,460 | 3,460 | -55 | -1.6% | 4,000 |
| 2018/09/28 | 3,495 | 3,525 | 3,490 | 3,515 | +35 | +1% | 3,900 |
| 2018/09/27 | 3,505 | 3,505 | 3,470 | 3,480 | -25 | -0.7% | 5,400 |
| 2018/09/26 | 3,450 | 3,505 | 3,450 | 3,505 | +25 | +0.7% | 3,800 |
| 2018/09/25 | 3,415 | 3,480 | 3,400 | 3,480 | +65 | +1.9% | 7,200 |
| 2018/09/21 | 3,410 | 3,445 | 3,400 | 3,415 | -35 | -1% | 8,700 |
| 2018/09/20 | 3,445 | 3,455 | 3,365 | 3,450 | +5 | +0.1% | 7,700 |
| 2018/09/19 | 3,390 | 3,445 | 3,390 | 3,445 | +85 | +2.5% | 10,800 |
| 2018/09/18 | 3,360 | 3,360 | 3,330 | 3,360 | ±0 | ±0% | 3,500 |
| 2018/09/14 | 3,350 | 3,390 | 3,325 | 3,360 | ±0 | ±0% | 9,300 |
| 2018/09/13 | 3,360 | 3,390 | 3,340 | 3,360 | +10 | +0.3% | 5,900 |
| 2018/09/12 | 3,330 | 3,355 | 3,310 | 3,350 | +10 | +0.3% | 9,400 |
| 2018/09/11 | 3,360 | 3,360 | 3,330 | 3,340 | -30 | -0.9% | 3,400 |
| 2018/09/10 | 3,330 | 3,385 | 3,330 | 3,370 | +35 | +1% | 2,700 |
| 2018/09/07 | 3,390 | 3,390 | 3,335 | 3,335 | -30 | -0.9% | 4,000 |
1451～
1500
件表示中 / 3572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 | 398,000円 | +4.9% | -5.6% | 4.77% | 6.24倍 | 0.61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 |
| リブワーク | 68,900円 | +16.6% | +35.5% | 0.93% | 36.84倍 | 3.55倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
| 田辺工 | 153,800円 | +0.3% | +11.9% | 3.90% | 8.07倍 | 0.71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 |
| ＢＲＨＤ | 34,400円 | +4.3% | +15.4% | 4.36% | 9.97倍 | 1.08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 |
| 協和日成 | 126,100円 | +6.1% | +7.5% | 3.01% | 12.91倍 | 0.75倍 |
|
東京ガス系列のガス配管工事会社。東京電力電設工事や集合住宅の給排水工事も手がける |
市場注目の銘柄
チャート関連のコラム
