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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 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 |
| 2018/04/13 | 3,480 | 3,490 | 3,460 | 3,470 | -5 | -0.1% | 13,200 |
| 2018/04/12 | 3,540 | 3,550 | 3,475 | 3,475 | -65 | -1.8% | 14,200 |
| 2018/04/11 | 3,520 | 3,540 | 3,480 | 3,540 | +55 | +1.6% | 10,600 |
| 2018/04/10 | 3,475 | 3,520 | 3,455 | 3,485 | +25 | +0.7% | 17,200 |
| 2018/04/09 | 3,470 | 3,490 | 3,445 | 3,460 | -25 | -0.7% | 22,800 |
| 2018/04/06 | 3,585 | 3,585 | 3,485 | 3,485 | -70 | -2% | 28,200 |
| 2018/04/05 | 3,635 | 3,635 | 3,555 | 3,555 | -65 | -1.8% | 18,800 |
| 2018/04/04 | 3,615 | 3,645 | 3,590 | 3,620 | +45 | +1.3% | 23,400 |
| 2018/04/03 | 3,540 | 3,590 | 3,505 | 3,575 | +20 | +0.6% | 30,200 |
| 2018/04/02 | 3,605 | 3,610 | 3,555 | 3,555 | -35 | -1% | 24,100 |
| 2018/03/30 | 3,700 | 3,705 | 3,590 | 3,590 | -95 | -2.6% | 23,400 |
| 2018/03/29 | 3,755 | 3,785 | 3,650 | 3,685 | -50 | -1.3% | 23,500 |
| 2018/03/28 | 3,760 | 3,790 | 3,675 | 3,735 | -240 | -6% | 40,700 |
| 2018/03/27 | 3,930 | 3,985 | 3,930 | 3,975 | +40 | +1% | 39,100 |
| 2018/03/26 | 3,945 | 3,960 | 3,920 | 3,935 | -45 | -1.1% | 30,100 |
| 2018/03/23 | 4,010 | 4,045 | 3,960 | 3,980 | -95 | -2.3% | 28,900 |
| 2018/03/22 | 4,045 | 4,075 | 4,040 | 4,075 | +30 | +0.7% | 20,900 |
| 2018/03/20 | 4,030 | 4,055 | 4,015 | 4,045 | ±0 | ±0% | 8,400 |
| 2018/03/19 | 4,080 | 4,080 | 4,035 | 4,045 | -35 | -0.9% | 15,700 |
| 2018/03/16 | 4,125 | 4,130 | 4,060 | 4,080 | -35 | -0.9% | 12,500 |
| 2018/03/15 | 4,070 | 4,115 | 4,060 | 4,115 | +25 | +0.6% | 13,500 |
| 2018/03/14 | 4,065 | 4,090 | 4,065 | 4,090 | ±0 | ±0% | 5,400 |
| 2018/03/13 | 4,090 | 4,095 | 4,065 | 4,090 | +20 | +0.5% | 10,300 |
| 2018/03/12 | 4,110 | 4,115 | 4,060 | 4,070 | ±0 | ±0% | 10,000 |
| 2018/03/09 | 4,040 | 4,110 | 4,040 | 4,070 | +20 | +0.5% | 9,600 |
| 2018/03/08 | 4,065 | 4,075 | 4,020 | 4,050 | -10 | -0.2% | 12,800 |
| 2018/03/07 | 4,080 | 4,105 | 4,050 | 4,060 | -30 | -0.7% | 10,400 |
| 2018/03/06 | 4,100 | 4,115 | 4,080 | 4,090 | +15 | +0.4% | 8,400 |
| 2018/03/05 | 4,120 | 4,120 | 4,060 | 4,075 | -45 | -1.1% | 13,500 |
| 2018/03/02 | 4,105 | 4,140 | 4,105 | 4,120 | -40 | -1% | 6,900 |
| 2018/03/01 | 4,210 | 4,215 | 4,140 | 4,160 | -75 | -1.8% | 13,200 |
| 2018/02/28 | 4,210 | 4,245 | 4,210 | 4,235 | +30 | +0.7% | 8,200 |
| 2018/02/27 | 4,245 | 4,255 | 4,190 | 4,205 | -20 | -0.5% | 9,300 |
| 2018/02/26 | 4,290 | 4,290 | 4,215 | 4,225 | -40 | -0.9% | 10,500 |
| 2018/02/23 | 4,195 | 4,270 | 4,185 | 4,265 | +85 | +2% | 11,000 |
1701～
1750
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
