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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 3,285 | 3,300 | 3,270 | 3,290 | +5 | +0.2% | 9,700 |
| 2017/06/20 | 3,290 | 3,290 | 3,270 | 3,285 | +15 | +0.5% | 17,100 |
| 2017/06/19 | 3,245 | 3,275 | 3,245 | 3,270 | +15 | +0.5% | 12,500 |
| 2017/06/16 | 3,280 | 3,290 | 3,235 | 3,255 | -15 | -0.5% | 35,800 |
| 2017/06/15 | 3,245 | 3,290 | 3,235 | 3,270 | +35 | +1.1% | 27,000 |
| 2017/06/14 | 3,255 | 3,255 | 3,220 | 3,235 | ±0 | ±0% | 19,200 |
| 2017/06/13 | 3,240 | 3,245 | 3,230 | 3,235 | -10 | -0.3% | 15,100 |
| 2017/06/12 | 3,200 | 3,250 | 3,200 | 3,245 | +35 | +1.1% | 22,100 |
| 2017/06/09 | 3,210 | 3,220 | 3,200 | 3,210 | ±0 | ±0% | 15,500 |
| 2017/06/08 | 3,225 | 3,230 | 3,210 | 3,210 | -10 | -0.3% | 10,300 |
| 2017/06/07 | 3,230 | 3,230 | 3,210 | 3,220 | -5 | -0.2% | 9,600 |
| 2017/06/06 | 3,225 | 3,240 | 3,205 | 3,225 | +5 | +0.2% | 16,400 |
| 2017/06/05 | 3,215 | 3,220 | 3,195 | 3,220 | +5 | +0.2% | 16,900 |
| 2017/06/02 | 3,185 | 3,215 | 3,180 | 3,215 | +35 | +1.1% | 19,000 |
| 2017/06/01 | 3,180 | 3,200 | 3,170 | 3,180 | ±0 | ±0% | 11,600 |
| 2017/05/31 | 3,210 | 3,210 | 3,180 | 3,180 | -30 | -0.9% | 20,000 |
| 2017/05/30 | 3,195 | 3,210 | 3,185 | 3,210 | +10 | +0.3% | 13,600 |
| 2017/05/29 | 3,195 | 3,210 | 3,190 | 3,200 | +10 | +0.3% | 6,900 |
| 2017/05/26 | 3,200 | 3,215 | 3,175 | 3,190 | -10 | -0.3% | 15,500 |
| 2017/05/25 | 3,230 | 3,230 | 3,200 | 3,200 | -30 | -0.9% | 16,400 |
| 2017/05/24 | 3,225 | 3,230 | 3,210 | 3,230 | +5 | +0.2% | 8,000 |
| 2017/05/23 | 3,225 | 3,235 | 3,220 | 3,225 | -5 | -0.2% | 15,700 |
| 2017/05/22 | 3,200 | 3,235 | 3,200 | 3,230 | +30 | +0.9% | 12,400 |
| 2017/05/19 | 3,200 | 3,210 | 3,195 | 3,200 | +5 | +0.2% | 15,100 |
| 2017/05/18 | 3,185 | 3,210 | 3,180 | 3,195 | -20 | -0.6% | 39,800 |
| 2017/05/17 | 3,200 | 3,220 | 3,190 | 3,215 | +5 | +0.2% | 16,500 |
| 2017/05/16 | 3,200 | 3,220 | 3,195 | 3,210 | +15 | +0.5% | 15,300 |
| 2017/05/15 | 3,180 | 3,220 | 3,175 | 3,195 | +30 | +0.9% | 36,300 |
| 2017/05/12 | 3,165 | 3,175 | 3,145 | 3,165 | ±0 | ±0% | 20,100 |
| 2017/05/11 | 3,125 | 3,170 | 3,125 | 3,165 | +40 | +1.3% | 24,800 |
| 2017/05/10 | 3,115 | 3,125 | 3,115 | 3,125 | +5 | +0.2% | 16,900 |
| 2017/05/09 | 3,135 | 3,140 | 3,110 | 3,120 | -15 | -0.5% | 27,800 |
| 2017/05/08 | 3,100 | 3,160 | 3,100 | 3,135 | +60 | +2% | 43,300 |
| 2017/05/02 | 3,030 | 3,085 | 3,010 | 3,075 | +75 | +2.5% | 28,200 |
| 2017/05/01 | 3,050 | 3,050 | 2,975 | 3,000 | -5 | -0.2% | 46,900 |
| 2017/04/28 | 2,958 | 3,060 | 2,941 | 3,005 | +52 | +1.8% | 59,200 |
| 2017/04/27 | 2,986 | 2,986 | 2,950 | 2,953 | -33 | -1.1% | 13,600 |
| 2017/04/26 | 2,951 | 2,992 | 2,951 | 2,986 | +38 | +1.3% | 16,000 |
| 2017/04/25 | 2,953 | 2,962 | 2,948 | 2,948 | -5 | -0.2% | 6,700 |
| 2017/04/24 | 2,928 | 2,961 | 2,928 | 2,953 | +27 | +0.9% | 12,000 |
| 2017/04/21 | 2,934 | 2,935 | 2,919 | 2,926 | -5 | -0.2% | 10,100 |
| 2017/04/20 | 2,945 | 2,949 | 2,914 | 2,931 | +22 | +0.8% | 11,100 |
| 2017/04/19 | 2,893 | 2,913 | 2,887 | 2,909 | +20 | +0.7% | 10,000 |
| 2017/04/18 | 2,854 | 2,892 | 2,854 | 2,889 | -7 | -0.2% | 21,500 |
| 2017/04/17 | 2,850 | 2,896 | 2,850 | 2,896 | +38 | +1.3% | 11,500 |
| 2017/04/14 | 2,862 | 2,867 | 2,851 | 2,858 | -10 | -0.3% | 9,400 |
| 2017/04/13 | 2,873 | 2,874 | 2,861 | 2,868 | -17 | -0.6% | 13,100 |
| 2017/04/12 | 2,916 | 2,916 | 2,885 | 2,885 | -36 | -1.2% | 11,300 |
| 2017/04/11 | 2,940 | 2,940 | 2,920 | 2,921 | -16 | -0.5% | 9,700 |
| 2017/04/10 | 2,928 | 2,944 | 2,928 | 2,937 | +31 | +1.1% | 8,500 |
1801～
1850
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
