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 |
|---|---|---|---|---|---|---|---|
| 2018/07/25 | 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 |
| 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 |
1701～
1750
件表示中 / 3741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 | 673,000円 | +1.4% | -8.2% | 5.13% | 9.75倍 | 0.96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 |
| 大成温 | 397,500円 | -3.7% | -19.6% | 4.38% | 13.36倍 | 0.87倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
| 中外炉 | 343,500円 | +3.5% | +4.9% | 4.37% | 8.88倍 | 0.88倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
| 田辺工 | 241,900円 | +4.3% | +3.7% | 3.80% | 9.40倍 | 1.01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 |
| 北野建 | 397,500円 | +2.7% | -1.7% | 2.77% | 9.66倍 | 0.52倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
市場注目の銘柄
チャート関連のコラム
