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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 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 |
| 2018/09/06 | 3,420 | 3,420 | 3,340 | 3,365 | -55 | -1.6% | 11,100 |
| 2018/09/05 | 3,455 | 3,485 | 3,420 | 3,420 | -25 | -0.7% | 6,700 |
| 2018/09/04 | 3,445 | 3,455 | 3,405 | 3,445 | +15 | +0.4% | 7,400 |
| 2018/09/03 | 3,415 | 3,440 | 3,410 | 3,430 | +15 | +0.4% | 4,700 |
| 2018/08/31 | 3,470 | 3,470 | 3,415 | 3,415 | -80 | -2.3% | 5,200 |
| 2018/08/30 | 3,465 | 3,495 | 3,445 | 3,495 | +35 | +1% | 11,700 |
| 2018/08/29 | 3,430 | 3,460 | 3,430 | 3,460 | +40 | +1.2% | 3,400 |
| 2018/08/28 | 3,435 | 3,445 | 3,410 | 3,420 | -30 | -0.9% | 5,600 |
| 2018/08/27 | 3,430 | 3,465 | 3,430 | 3,450 | +20 | +0.6% | 2,500 |
| 2018/08/24 | 3,480 | 3,480 | 3,420 | 3,430 | -20 | -0.6% | 3,700 |
| 2018/08/23 | 3,530 | 3,530 | 3,445 | 3,450 | -50 | -1.4% | 6,500 |
| 2018/08/22 | 3,450 | 3,505 | 3,435 | 3,500 | +70 | +2% | 3,700 |
| 2018/08/21 | 3,500 | 3,515 | 3,430 | 3,430 | -90 | -2.6% | 5,600 |
| 2018/08/20 | 3,580 | 3,580 | 3,520 | 3,520 | -65 | -1.8% | 3,900 |
| 2018/08/17 | 3,510 | 3,590 | 3,510 | 3,585 | +55 | +1.6% | 9,300 |
| 2018/08/16 | 3,590 | 3,590 | 3,510 | 3,530 | -70 | -1.9% | 6,900 |
| 2018/08/15 | 3,660 | 3,660 | 3,590 | 3,600 | -75 | -2% | 4,000 |
| 2018/08/14 | 3,685 | 3,685 | 3,655 | 3,675 | +20 | +0.5% | 7,700 |
| 2018/08/13 | 3,685 | 3,685 | 3,655 | 3,655 | -50 | -1.3% | 10,000 |
| 2018/08/10 | 3,640 | 3,710 | 3,640 | 3,705 | +40 | +1.1% | 14,000 |
| 2018/08/09 | 3,595 | 3,670 | 3,590 | 3,665 | +60 | +1.7% | 8,800 |
| 2018/08/08 | 3,575 | 3,610 | 3,560 | 3,605 | +25 | +0.7% | 7,600 |
| 2018/08/07 | 3,535 | 3,585 | 3,535 | 3,580 | +45 | +1.3% | 5,300 |
| 2018/08/06 | 3,540 | 3,560 | 3,530 | 3,535 | -25 | -0.7% | 6,300 |
| 2018/08/03 | 3,570 | 3,570 | 3,550 | 3,560 | -10 | -0.3% | 7,900 |
| 2018/08/02 | 3,570 | 3,580 | 3,550 | 3,570 | ±0 | ±0% | 7,700 |
| 2018/08/01 | 3,545 | 3,585 | 3,545 | 3,570 | +20 | +0.6% | 6,500 |
| 2018/07/31 | 3,580 | 3,580 | 3,535 | 3,550 | -10 | -0.3% | 4,700 |
| 2018/07/30 | 3,535 | 3,575 | 3,535 | 3,560 | +40 | +1.1% | 11,700 |
| 2018/07/27 | 3,490 | 3,550 | 3,490 | 3,520 | +30 | +0.9% | 9,800 |
| 2018/07/26 | 3,505 | 3,755 | 3,485 | 3,490 | ±0 | ±0% | 43,600 |
| 2018/07/25 | 3,470 | 3,495 | 3,435 | 3,490 | +80 | +2.3% | 7,000 |
| 2018/07/24 | 3,365 | 3,410 | 3,350 | 3,410 | +65 | +1.9% | 6,400 |
| 2018/07/23 | 3,345 | 3,385 | 3,335 | 3,345 | +15 | +0.5% | 7,100 |
| 2018/07/20 | 3,315 | 3,335 | 3,305 | 3,330 | +15 | +0.5% | 5,700 |
1601～
1650
件表示中 / 3687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 | 546,000円 | +4.9% | +5.1% | 6.41% | 7.80倍 | 0.83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 |
| 田辺工 | 210,100円 | +0.3% | +28.4% | 3.57% | 10.02倍 | 0.94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 |
| テスＨＤ | 31,600円 | +24.0% | -94.8% | 2.42% | 31.82倍 | 0.53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 |
| 大末建 | 201,800円 | +12.6% | +101.0% | 4.41% | 12.40倍 | 0.92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 | 272,600円 | -0.4% | +41.8% | 5.14% | 5.07倍 | 0.63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
