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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 3,455 | 3,510 | 3,445 | 3,490 | +30 | +0.9% | 4,000 |
| 2018/06/26 | 3,445 | 3,470 | 3,410 | 3,460 | +5 | +0.1% | 14,200 |
| 2018/06/25 | 3,485 | 3,495 | 3,455 | 3,455 | -40 | -1.1% | 9,600 |
| 2018/06/22 | 3,520 | 3,520 | 3,480 | 3,495 | -35 | -1% | 11,300 |
| 2018/06/21 | 3,530 | 3,535 | 3,520 | 3,530 | -10 | -0.3% | 2,800 |
| 2018/06/20 | 3,525 | 3,560 | 3,520 | 3,540 | +20 | +0.6% | 7,900 |
| 2018/06/19 | 3,580 | 3,580 | 3,520 | 3,520 | -45 | -1.3% | 7,500 |
| 2018/06/18 | 3,580 | 3,580 | 3,555 | 3,565 | -30 | -0.8% | 6,900 |
| 2018/06/15 | 3,615 | 3,615 | 3,565 | 3,595 | -30 | -0.8% | 10,700 |
| 2018/06/14 | 3,620 | 3,640 | 3,620 | 3,625 | -25 | -0.7% | 4,900 |
| 2018/06/13 | 3,635 | 3,650 | 3,610 | 3,650 | +15 | +0.4% | 3,100 |
| 2018/06/12 | 3,650 | 3,650 | 3,595 | 3,635 | -15 | -0.4% | 4,600 |
| 2018/06/11 | 3,665 | 3,670 | 3,630 | 3,650 | -45 | -1.2% | 5,400 |
| 2018/06/08 | 3,665 | 3,695 | 3,665 | 3,695 | ±0 | ±0% | 5,900 |
| 2018/06/07 | 3,660 | 3,695 | 3,650 | 3,695 | +40 | +1.1% | 8,200 |
| 2018/06/06 | 3,640 | 3,655 | 3,630 | 3,655 | -15 | -0.4% | 3,100 |
| 2018/06/05 | 3,680 | 3,680 | 3,650 | 3,670 | ±0 | ±0% | 5,700 |
| 2018/06/04 | 3,610 | 3,675 | 3,595 | 3,670 | +60 | +1.7% | 9,500 |
| 2018/06/01 | 3,540 | 3,610 | 3,515 | 3,610 | +70 | +2% | 12,700 |
| 2018/05/31 | 3,575 | 3,575 | 3,495 | 3,540 | +10 | +0.3% | 7,700 |
| 2018/05/30 | 3,505 | 3,530 | 3,460 | 3,530 | +5 | +0.1% | 10,500 |
| 2018/05/29 | 3,540 | 3,545 | 3,495 | 3,525 | -40 | -1.1% | 9,200 |
| 2018/05/28 | 3,535 | 3,570 | 3,495 | 3,565 | +30 | +0.8% | 11,100 |
| 2018/05/25 | 3,595 | 3,595 | 3,535 | 3,535 | -60 | -1.7% | 9,100 |
| 2018/05/24 | 3,660 | 3,660 | 3,590 | 3,595 | -50 | -1.4% | 3,900 |
| 2018/05/23 | 3,655 | 3,655 | 3,615 | 3,645 | -10 | -0.3% | 4,800 |
| 2018/05/22 | 3,700 | 3,700 | 3,655 | 3,655 | -25 | -0.7% | 5,500 |
| 2018/05/21 | 3,655 | 3,685 | 3,635 | 3,680 | +25 | +0.7% | 6,700 |
| 2018/05/18 | 3,675 | 3,675 | 3,640 | 3,655 | -15 | -0.4% | 7,600 |
| 2018/05/17 | 3,670 | 3,670 | 3,620 | 3,670 | +5 | +0.1% | 9,200 |
| 2018/05/16 | 3,625 | 3,675 | 3,610 | 3,665 | +40 | +1.1% | 10,500 |
| 2018/05/15 | 3,600 | 3,630 | 3,560 | 3,625 | +25 | +0.7% | 14,200 |
| 2018/05/14 | 3,615 | 3,615 | 3,580 | 3,600 | -20 | -0.6% | 5,000 |
| 2018/05/11 | 3,610 | 3,620 | 3,570 | 3,620 | +10 | +0.3% | 12,500 |
| 2018/05/10 | 3,620 | 3,620 | 3,570 | 3,610 | -10 | -0.3% | 8,100 |
| 2018/05/09 | 3,665 | 3,665 | 3,615 | 3,620 | -45 | -1.2% | 10,100 |
| 2018/05/08 | 3,700 | 3,715 | 3,660 | 3,665 | -35 | -0.9% | 10,100 |
| 2018/05/07 | 3,760 | 3,760 | 3,695 | 3,700 | -65 | -1.7% | 8,900 |
| 2018/05/02 | 3,685 | 3,765 | 3,640 | 3,765 | +30 | +0.8% | 21,400 |
| 2018/05/01 | 3,525 | 3,750 | 3,510 | 3,735 | +195 | +5.5% | 51,800 |
| 2018/04/27 | 3,605 | 3,685 | 3,380 | 3,540 | -90 | -2.5% | 53,100 |
| 2018/04/26 | 3,630 | 3,640 | 3,605 | 3,630 | ±0 | ±0% | 8,900 |
| 2018/04/25 | 3,580 | 3,635 | 3,575 | 3,630 | +40 | +1.1% | 11,100 |
| 2018/04/24 | 3,540 | 3,590 | 3,540 | 3,590 | +65 | +1.8% | 16,000 |
| 2018/04/23 | 3,510 | 3,530 | 3,510 | 3,525 | +20 | +0.6% | 4,500 |
| 2018/04/20 | 3,495 | 3,510 | 3,460 | 3,505 | +10 | +0.3% | 9,300 |
| 2018/04/19 | 3,430 | 3,495 | 3,425 | 3,495 | +65 | +1.9% | 12,300 |
| 2018/04/18 | 3,400 | 3,440 | 3,400 | 3,430 | +30 | +0.9% | 20,100 |
| 2018/04/17 | 3,460 | 3,470 | 3,390 | 3,400 | -65 | -1.9% | 31,400 |
| 2018/04/16 | 3,495 | 3,495 | 3,450 | 3,465 | -5 | -0.1% | 16,000 |
1551～
1600
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
