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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 3,325 | 3,325 | 3,300 | 3,315 | -10 | -0.3% | 4,100 |
| 2018/07/18 | 3,310 | 3,350 | 3,310 | 3,325 | +5 | +0.2% | 4,500 |
| 2018/07/17 | 3,285 | 3,330 | 3,285 | 3,320 | +35 | +1.1% | 7,100 |
| 2018/07/13 | 3,290 | 3,300 | 3,275 | 3,285 | -15 | -0.5% | 7,600 |
| 2018/07/12 | 3,325 | 3,335 | 3,280 | 3,300 | -25 | -0.8% | 7,500 |
| 2018/07/11 | 3,380 | 3,380 | 3,320 | 3,325 | -60 | -1.8% | 7,300 |
| 2018/07/10 | 3,400 | 3,430 | 3,380 | 3,385 | -10 | -0.3% | 12,600 |
| 2018/07/09 | 3,330 | 3,410 | 3,310 | 3,395 | +60 | +1.8% | 8,400 |
| 2018/07/06 | 3,310 | 3,350 | 3,300 | 3,335 | +30 | +0.9% | 9,300 |
| 2018/07/05 | 3,365 | 3,365 | 3,305 | 3,305 | -65 | -1.9% | 9,100 |
| 2018/07/04 | 3,365 | 3,375 | 3,360 | 3,370 | ±0 | ±0% | 4,400 |
| 2018/07/03 | 3,410 | 3,420 | 3,355 | 3,370 | -35 | -1% | 9,500 |
| 2018/07/02 | 3,450 | 3,450 | 3,405 | 3,405 | -50 | -1.4% | 6,200 |
| 2018/06/29 | 3,465 | 3,485 | 3,425 | 3,455 | ±0 | ±0% | 3,800 |
| 2018/06/28 | 3,485 | 3,485 | 3,450 | 3,455 | -35 | -1% | 3,600 |
| 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 |
1651～
1700
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
