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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 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 |
| 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 |
1851～
1900
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
