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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 3,320 | 3,345 | 3,310 | 3,340 | +25 | +0.8% | 18,400 |
| 2017/08/31 | 3,295 | 3,315 | 3,295 | 3,315 | +25 | +0.8% | 16,600 |
| 2017/08/30 | 3,290 | 3,295 | 3,285 | 3,290 | ±0 | ±0% | 6,400 |
| 2017/08/29 | 3,280 | 3,295 | 3,270 | 3,290 | +10 | +0.3% | 7,900 |
| 2017/08/28 | 3,260 | 3,285 | 3,260 | 3,280 | +20 | +0.6% | 7,700 |
| 2017/08/25 | 3,255 | 3,270 | 3,255 | 3,260 | ±0 | ±0% | 10,300 |
| 2017/08/24 | 3,245 | 3,295 | 3,245 | 3,260 | ±0 | ±0% | 19,700 |
| 2017/08/23 | 3,280 | 3,300 | 3,260 | 3,260 | -15 | -0.5% | 20,100 |
| 2017/08/22 | 3,290 | 3,290 | 3,260 | 3,275 | -20 | -0.6% | 11,100 |
| 2017/08/21 | 3,255 | 3,300 | 3,255 | 3,295 | +40 | +1.2% | 13,600 |
| 2017/08/18 | 3,270 | 3,280 | 3,230 | 3,255 | -15 | -0.5% | 36,600 |
| 2017/08/17 | 3,310 | 3,310 | 3,265 | 3,270 | -15 | -0.5% | 32,000 |
| 2017/08/16 | 3,325 | 3,330 | 3,285 | 3,285 | -40 | -1.2% | 23,700 |
| 2017/08/15 | 3,320 | 3,345 | 3,320 | 3,325 | +15 | +0.5% | 6,400 |
| 2017/08/14 | 3,320 | 3,325 | 3,305 | 3,310 | -20 | -0.6% | 11,700 |
| 2017/08/10 | 3,345 | 3,345 | 3,315 | 3,330 | +5 | +0.2% | 7,700 |
| 2017/08/09 | 3,355 | 3,355 | 3,305 | 3,325 | -30 | -0.9% | 11,400 |
| 2017/08/08 | 3,355 | 3,370 | 3,340 | 3,355 | ±0 | ±0% | 6,300 |
| 2017/08/07 | 3,340 | 3,360 | 3,330 | 3,355 | +25 | +0.8% | 6,700 |
| 2017/08/04 | 3,325 | 3,345 | 3,315 | 3,330 | +15 | +0.5% | 6,800 |
| 2017/08/03 | 3,325 | 3,335 | 3,305 | 3,315 | -10 | -0.3% | 8,800 |
| 2017/08/02 | 3,320 | 3,335 | 3,315 | 3,325 | +5 | +0.2% | 5,800 |
| 2017/08/01 | 3,320 | 3,330 | 3,300 | 3,320 | ±0 | ±0% | 16,300 |
| 2017/07/31 | 3,340 | 3,350 | 3,320 | 3,320 | -20 | -0.6% | 12,500 |
| 2017/07/28 | 3,350 | 3,355 | 3,340 | 3,340 | -10 | -0.3% | 10,200 |
| 2017/07/27 | 3,350 | 3,370 | 3,345 | 3,350 | ±0 | ±0% | 10,300 |
| 2017/07/26 | 3,350 | 3,355 | 3,345 | 3,350 | +5 | +0.1% | 5,500 |
| 2017/07/25 | 3,370 | 3,370 | 3,345 | 3,345 | -20 | -0.6% | 9,400 |
| 2017/07/24 | 3,340 | 3,365 | 3,330 | 3,365 | +10 | +0.3% | 10,500 |
| 2017/07/21 | 3,345 | 3,370 | 3,345 | 3,355 | +5 | +0.1% | 12,500 |
| 2017/07/20 | 3,360 | 3,365 | 3,325 | 3,350 | +10 | +0.3% | 12,000 |
| 2017/07/19 | 3,350 | 3,370 | 3,330 | 3,340 | -10 | -0.3% | 24,900 |
| 2017/07/18 | 3,295 | 3,360 | 3,285 | 3,350 | +55 | +1.7% | 16,800 |
| 2017/07/14 | 3,265 | 3,305 | 3,260 | 3,295 | +10 | +0.3% | 18,000 |
| 2017/07/13 | 3,325 | 3,340 | 3,280 | 3,285 | -65 | -1.9% | 37,700 |
| 2017/07/12 | 3,360 | 3,360 | 3,340 | 3,350 | ±0 | ±0% | 8,700 |
| 2017/07/11 | 3,335 | 3,365 | 3,335 | 3,350 | +20 | +0.6% | 16,000 |
| 2017/07/10 | 3,335 | 3,355 | 3,330 | 3,330 | ±0 | ±0% | 6,800 |
| 2017/07/07 | 3,330 | 3,350 | 3,330 | 3,330 | -20 | -0.6% | 9,500 |
| 2017/07/06 | 3,355 | 3,355 | 3,345 | 3,350 | ±0 | ±0% | 12,500 |
| 2017/07/05 | 3,320 | 3,360 | 3,320 | 3,350 | +30 | +0.9% | 20,700 |
| 2017/07/04 | 3,350 | 3,350 | 3,310 | 3,320 | -25 | -0.7% | 19,200 |
| 2017/07/03 | 3,315 | 3,360 | 3,315 | 3,345 | +20 | +0.6% | 23,600 |
| 2017/06/30 | 3,310 | 3,325 | 3,305 | 3,325 | ±0 | ±0% | 9,900 |
| 2017/06/29 | 3,305 | 3,330 | 3,305 | 3,325 | +25 | +0.8% | 7,100 |
| 2017/06/28 | 3,320 | 3,320 | 3,300 | 3,300 | -25 | -0.8% | 9,100 |
| 2017/06/27 | 3,335 | 3,340 | 3,315 | 3,325 | -10 | -0.3% | 10,400 |
| 2017/06/26 | 3,305 | 3,345 | 3,305 | 3,335 | +30 | +0.9% | 15,100 |
| 2017/06/23 | 3,310 | 3,320 | 3,300 | 3,305 | +5 | +0.2% | 13,600 |
| 2017/06/22 | 3,290 | 3,310 | 3,290 | 3,300 | +10 | +0.3% | 12,100 |
1751～
1800
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
