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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 4,135 | 4,255 | 4,120 | 4,150 | +15 | +0.4% | 60,800 |
| 2017/11/14 | 4,180 | 4,195 | 4,130 | 4,135 | -60 | -1.4% | 21,500 |
| 2017/11/13 | 4,150 | 4,210 | 4,135 | 4,195 | +50 | +1.2% | 18,100 |
| 2017/11/10 | 4,145 | 4,185 | 4,145 | 4,145 | -55 | -1.3% | 13,200 |
| 2017/11/09 | 4,235 | 4,260 | 4,130 | 4,200 | -40 | -0.9% | 44,300 |
| 2017/11/08 | 4,095 | 4,245 | 4,090 | 4,240 | +85 | +2% | 29,900 |
| 2017/11/07 | 4,250 | 4,250 | 4,140 | 4,155 | -65 | -1.5% | 21,900 |
| 2017/11/06 | 4,245 | 4,250 | 4,105 | 4,220 | -25 | -0.6% | 51,200 |
| 2017/11/02 | 4,160 | 4,245 | 4,145 | 4,245 | +85 | +2% | 38,500 |
| 2017/11/01 | 4,085 | 4,175 | 4,085 | 4,160 | +60 | +1.5% | 33,700 |
| 2017/10/31 | 4,000 | 4,145 | 4,000 | 4,100 | +70 | +1.7% | 39,200 |
| 2017/10/30 | 3,920 | 4,070 | 3,905 | 4,030 | +140 | +3.6% | 93,300 |
| 2017/10/27 | 3,790 | 3,890 | 3,785 | 3,890 | +100 | +2.6% | 38,900 |
| 2017/10/26 | 3,800 | 3,810 | 3,770 | 3,790 | -10 | -0.3% | 13,700 |
| 2017/10/25 | 3,805 | 3,840 | 3,800 | 3,800 | -5 | -0.1% | 16,900 |
| 2017/10/24 | 3,750 | 3,810 | 3,750 | 3,805 | +55 | +1.5% | 21,100 |
| 2017/10/23 | 3,735 | 3,760 | 3,735 | 3,750 | +30 | +0.8% | 14,700 |
| 2017/10/20 | 3,745 | 3,745 | 3,700 | 3,720 | -30 | -0.8% | 28,500 |
| 2017/10/19 | 3,755 | 3,775 | 3,750 | 3,750 | -10 | -0.3% | 16,900 |
| 2017/10/18 | 3,785 | 3,800 | 3,755 | 3,760 | -20 | -0.5% | 13,000 |
| 2017/10/17 | 3,830 | 3,840 | 3,750 | 3,780 | -30 | -0.8% | 32,400 |
| 2017/10/16 | 3,760 | 3,820 | 3,760 | 3,810 | +50 | +1.3% | 26,800 |
| 2017/10/13 | 3,700 | 3,760 | 3,700 | 3,760 | +45 | +1.2% | 41,500 |
| 2017/10/12 | 3,675 | 3,730 | 3,675 | 3,715 | +60 | +1.6% | 30,000 |
| 2017/10/11 | 3,670 | 3,710 | 3,635 | 3,655 | ±0 | ±0% | 33,700 |
| 2017/10/10 | 3,610 | 3,690 | 3,610 | 3,655 | +60 | +1.7% | 26,700 |
| 2017/10/06 | 3,590 | 3,605 | 3,580 | 3,595 | +10 | +0.3% | 21,500 |
| 2017/10/05 | 3,570 | 3,590 | 3,570 | 3,585 | +25 | +0.7% | 14,700 |
| 2017/10/04 | 3,540 | 3,570 | 3,540 | 3,560 | +10 | +0.3% | 18,800 |
| 2017/10/03 | 3,550 | 3,570 | 3,550 | 3,550 | +10 | +0.3% | 14,200 |
| 2017/10/02 | 3,495 | 3,540 | 3,495 | 3,540 | +45 | +1.3% | 16,000 |
| 2017/09/29 | 3,465 | 3,515 | 3,465 | 3,495 | +5 | +0.1% | 15,600 |
| 2017/09/28 | 3,470 | 3,510 | 3,445 | 3,490 | +20 | +0.6% | 28,900 |
| 2017/09/27 | 3,490 | 3,495 | 3,445 | 3,470 | -20 | -0.6% | 20,500 |
| 2017/09/26 | 3,480 | 3,490 | 3,475 | 3,490 | +15 | +0.4% | 20,700 |
| 2017/09/25 | 3,450 | 3,480 | 3,420 | 3,475 | +55 | +1.6% | 23,600 |
| 2017/09/22 | 3,405 | 3,430 | 3,400 | 3,420 | +10 | +0.3% | 10,900 |
| 2017/09/21 | 3,445 | 3,445 | 3,395 | 3,410 | -15 | -0.4% | 13,100 |
| 2017/09/20 | 3,375 | 3,425 | 3,375 | 3,425 | +60 | +1.8% | 27,200 |
| 2017/09/19 | 3,345 | 3,375 | 3,335 | 3,365 | +20 | +0.6% | 22,400 |
| 2017/09/15 | 3,325 | 3,345 | 3,320 | 3,345 | +20 | +0.6% | 10,000 |
| 2017/09/14 | 3,325 | 3,340 | 3,320 | 3,325 | ±0 | ±0% | 16,900 |
| 2017/09/13 | 3,315 | 3,325 | 3,305 | 3,325 | +25 | +0.8% | 9,300 |
| 2017/09/12 | 3,315 | 3,315 | 3,290 | 3,300 | ±0 | ±0% | 13,100 |
| 2017/09/11 | 3,300 | 3,310 | 3,290 | 3,300 | +5 | +0.2% | 8,200 |
| 2017/09/08 | 3,305 | 3,315 | 3,295 | 3,295 | -10 | -0.3% | 4,800 |
| 2017/09/07 | 3,300 | 3,315 | 3,295 | 3,305 | -10 | -0.3% | 8,300 |
| 2017/09/06 | 3,310 | 3,315 | 3,295 | 3,315 | ±0 | ±0% | 4,900 |
| 2017/09/05 | 3,335 | 3,335 | 3,300 | 3,315 | -15 | -0.5% | 18,000 |
| 2017/09/04 | 3,330 | 3,340 | 3,320 | 3,330 | -10 | -0.3% | 11,000 |
1701～
1750
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
