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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 4,070 | 4,120 | 4,070 | 4,110 | +50 | +1.2% | 12,400 |
| 2017/12/06 | 4,065 | 4,120 | 4,055 | 4,060 | -30 | -0.7% | 11,900 |
| 2017/12/05 | 4,080 | 4,105 | 4,055 | 4,090 | -5 | -0.1% | 8,200 |
| 2017/12/04 | 4,075 | 4,130 | 4,075 | 4,095 | +10 | +0.2% | 12,900 |
| 2017/12/01 | 4,090 | 4,090 | 4,045 | 4,085 | +30 | +0.7% | 13,400 |
| 2017/11/30 | 4,040 | 4,065 | 4,020 | 4,055 | +5 | +0.1% | 7,700 |
| 2017/11/29 | 4,050 | 4,070 | 4,025 | 4,050 | +30 | +0.7% | 9,300 |
| 2017/11/28 | 4,030 | 4,065 | 4,020 | 4,020 | -15 | -0.4% | 9,000 |
| 2017/11/27 | 4,100 | 4,110 | 4,015 | 4,035 | -65 | -1.6% | 30,700 |
| 2017/11/24 | 4,120 | 4,125 | 4,095 | 4,100 | -25 | -0.6% | 11,100 |
| 2017/11/22 | 4,150 | 4,150 | 4,115 | 4,125 | -25 | -0.6% | 11,800 |
| 2017/11/21 | 4,140 | 4,170 | 4,140 | 4,150 | +5 | +0.1% | 6,600 |
| 2017/11/20 | 4,100 | 4,170 | 4,090 | 4,145 | +45 | +1.1% | 10,900 |
| 2017/11/17 | 4,195 | 4,195 | 4,100 | 4,100 | -95 | -2.3% | 20,300 |
| 2017/11/16 | 4,140 | 4,240 | 4,125 | 4,195 | +45 | +1.1% | 22,700 |
| 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 |
1801～
1850
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
