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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 4,285 | 4,295 | 4,255 | 4,260 | -55 | -1.3% | 11,300 |
| 2018/01/30 | 4,280 | 4,355 | 4,270 | 4,315 | +40 | +0.9% | 24,600 |
| 2018/01/29 | 4,295 | 4,375 | 4,265 | 4,275 | +15 | +0.4% | 39,200 |
| 2018/01/26 | 4,180 | 4,295 | 4,180 | 4,260 | +85 | +2% | 41,800 |
| 2018/01/25 | 4,180 | 4,180 | 4,160 | 4,175 | +5 | +0.1% | 10,100 |
| 2018/01/24 | 4,175 | 4,185 | 4,160 | 4,170 | -5 | -0.1% | 8,400 |
| 2018/01/23 | 4,190 | 4,200 | 4,165 | 4,175 | +5 | +0.1% | 11,100 |
| 2018/01/22 | 4,180 | 4,180 | 4,150 | 4,170 | +5 | +0.1% | 9,300 |
| 2018/01/19 | 4,160 | 4,195 | 4,160 | 4,165 | ±0 | ±0% | 9,300 |
| 2018/01/18 | 4,215 | 4,240 | 4,165 | 4,165 | -45 | -1.1% | 10,000 |
| 2018/01/17 | 4,230 | 4,280 | 4,205 | 4,210 | -30 | -0.7% | 16,100 |
| 2018/01/16 | 4,275 | 4,275 | 4,230 | 4,240 | -30 | -0.7% | 12,100 |
| 2018/01/15 | 4,280 | 4,285 | 4,260 | 4,270 | -5 | -0.1% | 10,900 |
| 2018/01/12 | 4,250 | 4,280 | 4,235 | 4,275 | +30 | +0.7% | 19,100 |
| 2018/01/11 | 4,230 | 4,245 | 4,230 | 4,245 | +5 | +0.1% | 8,000 |
| 2018/01/10 | 4,230 | 4,245 | 4,230 | 4,240 | +10 | +0.2% | 6,600 |
| 2018/01/09 | 4,220 | 4,230 | 4,200 | 4,230 | +10 | +0.2% | 8,200 |
| 2018/01/05 | 4,200 | 4,220 | 4,190 | 4,220 | +20 | +0.5% | 12,000 |
| 2018/01/04 | 4,180 | 4,200 | 4,175 | 4,200 | +20 | +0.5% | 11,800 |
| 2017/12/29 | 4,160 | 4,185 | 4,160 | 4,180 | +20 | +0.5% | 8,400 |
| 2017/12/28 | 4,100 | 4,160 | 4,085 | 4,160 | +65 | +1.6% | 18,200 |
| 2017/12/27 | 4,085 | 4,095 | 4,060 | 4,095 | +30 | +0.7% | 6,600 |
| 2017/12/26 | 4,095 | 4,095 | 4,065 | 4,065 | -30 | -0.7% | 7,500 |
| 2017/12/25 | 4,105 | 4,105 | 4,075 | 4,095 | +5 | +0.1% | 7,900 |
| 2017/12/22 | 4,095 | 4,105 | 4,080 | 4,090 | -10 | -0.2% | 6,500 |
| 2017/12/21 | 4,085 | 4,110 | 4,065 | 4,100 | ±0 | ±0% | 6,300 |
| 2017/12/20 | 4,100 | 4,105 | 4,070 | 4,100 | -5 | -0.1% | 6,900 |
| 2017/12/19 | 4,160 | 4,160 | 4,100 | 4,105 | -35 | -0.8% | 8,500 |
| 2017/12/18 | 4,160 | 4,160 | 4,105 | 4,140 | -5 | -0.1% | 7,600 |
| 2017/12/15 | 4,135 | 4,145 | 4,110 | 4,145 | -15 | -0.4% | 8,800 |
| 2017/12/14 | 4,155 | 4,160 | 4,140 | 4,160 | +5 | +0.1% | 5,100 |
| 2017/12/13 | 4,175 | 4,175 | 4,140 | 4,155 | -10 | -0.2% | 7,400 |
| 2017/12/12 | 4,165 | 4,175 | 4,140 | 4,165 | ±0 | ±0% | 4,600 |
| 2017/12/11 | 4,170 | 4,175 | 4,120 | 4,165 | +25 | +0.6% | 12,300 |
| 2017/12/08 | 4,120 | 4,155 | 4,115 | 4,140 | +30 | +0.7% | 11,200 |
| 2017/12/07 | 4,070 | 4,120 | 4,070 | 4,110 | +50 | +1.2% | 12,400 |
| 2017/12/06 | 4,065 | 4,120 | 4,055 | 4,060 | -30 | -0.7% | 11,900 |
| 2017/12/05 | 4,080 | 4,105 | 4,055 | 4,090 | -5 | -0.1% | 8,200 |
| 2017/12/04 | 4,075 | 4,130 | 4,075 | 4,095 | +10 | +0.2% | 12,900 |
| 2017/12/01 | 4,090 | 4,090 | 4,045 | 4,085 | +30 | +0.7% | 13,400 |
| 2017/11/30 | 4,040 | 4,065 | 4,020 | 4,055 | +5 | +0.1% | 7,700 |
| 2017/11/29 | 4,050 | 4,070 | 4,025 | 4,050 | +30 | +0.7% | 9,300 |
| 2017/11/28 | 4,030 | 4,065 | 4,020 | 4,020 | -15 | -0.4% | 9,000 |
| 2017/11/27 | 4,100 | 4,110 | 4,015 | 4,035 | -65 | -1.6% | 30,700 |
| 2017/11/24 | 4,120 | 4,125 | 4,095 | 4,100 | -25 | -0.6% | 11,100 |
| 2017/11/22 | 4,150 | 4,150 | 4,115 | 4,125 | -25 | -0.6% | 11,800 |
| 2017/11/21 | 4,140 | 4,170 | 4,140 | 4,150 | +5 | +0.1% | 6,600 |
| 2017/11/20 | 4,100 | 4,170 | 4,090 | 4,145 | +45 | +1.1% | 10,900 |
| 2017/11/17 | 4,195 | 4,195 | 4,100 | 4,100 | -95 | -2.3% | 20,300 |
| 2017/11/16 | 4,140 | 4,240 | 4,125 | 4,195 | +45 | +1.1% | 22,700 |
1651～
1700
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
