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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 2,919 | 2,924 | 2,887 | 2,906 | -10 | -0.3% | 28,900 |
| 2017/04/06 | 3,030 | 3,030 | 2,914 | 2,916 | -63 | -2.1% | 23,500 |
| 2017/04/05 | 2,980 | 3,010 | 2,962 | 2,979 | +2 | +0.1% | 18,300 |
| 2017/04/04 | 3,030 | 3,055 | 2,976 | 2,977 | -63 | -2.1% | 33,800 |
| 2017/04/03 | 3,075 | 3,075 | 3,035 | 3,040 | -45 | -1.5% | 25,600 |
| 2017/03/31 | 3,105 | 3,115 | 3,085 | 3,085 | -15 | -0.5% | 21,500 |
| 2017/03/30 | 3,175 | 3,175 | 3,085 | 3,100 | -105 | -3.3% | 40,100 |
| 2017/03/29 | 3,155 | 3,240 | 3,155 | 3,205 | -140 | -4.2% | 45,300 |
| 2017/03/28 | 3,340 | 3,475 | 3,320 | 3,345 | ±0 | ±0% | 127,400 |
| 2017/03/27 | 3,350 | 3,355 | 3,335 | 3,345 | -5 | -0.1% | 35,700 |
| 2017/03/24 | 3,335 | 3,380 | 3,335 | 3,350 | +15 | +0.4% | 42,700 |
| 2017/03/23 | 3,350 | 3,365 | 3,335 | 3,335 | -25 | -0.7% | 18,500 |
| 2017/03/22 | 3,360 | 3,375 | 3,335 | 3,360 | ±0 | ±0% | 38,100 |
| 2017/03/21 | 3,355 | 3,380 | 3,355 | 3,360 | -5 | -0.1% | 27,900 |
| 2017/03/17 | 3,360 | 3,375 | 3,350 | 3,365 | ±0 | ±0% | 24,000 |
| 2017/03/16 | 3,370 | 3,375 | 3,360 | 3,365 | -5 | -0.1% | 20,300 |
| 2017/03/15 | 3,390 | 3,390 | 3,365 | 3,370 | -10 | -0.3% | 21,300 |
| 2017/03/14 | 3,395 | 3,400 | 3,380 | 3,380 | ±0 | ±0% | 13,900 |
| 2017/03/13 | 3,375 | 3,390 | 3,370 | 3,380 | +15 | +0.4% | 12,000 |
| 2017/03/10 | 3,360 | 3,380 | 3,355 | 3,365 | -5 | -0.1% | 23,600 |
| 2017/03/09 | 3,370 | 3,370 | 3,360 | 3,370 | +5 | +0.1% | 6,400 |
| 2017/03/08 | 3,360 | 3,375 | 3,345 | 3,365 | +5 | +0.1% | 16,400 |
| 2017/03/07 | 3,370 | 3,380 | 3,345 | 3,360 | -5 | -0.1% | 20,500 |
| 2017/03/06 | 3,345 | 3,380 | 3,340 | 3,365 | +35 | +1.1% | 15,900 |
| 2017/03/03 | 3,325 | 3,340 | 3,310 | 3,330 | +10 | +0.3% | 11,400 |
| 2017/03/02 | 3,310 | 3,320 | 3,300 | 3,320 | +40 | +1.2% | 14,200 |
| 2017/03/01 | 3,310 | 3,310 | 3,265 | 3,280 | -10 | -0.3% | 10,100 |
| 2017/02/28 | 3,295 | 3,300 | 3,285 | 3,290 | +5 | +0.2% | 5,100 |
| 2017/02/27 | 3,285 | 3,295 | 3,275 | 3,285 | +5 | +0.2% | 7,800 |
| 2017/02/24 | 3,295 | 3,300 | 3,275 | 3,280 | +5 | +0.2% | 11,000 |
| 2017/02/23 | 3,295 | 3,295 | 3,250 | 3,275 | +25 | +0.8% | 11,100 |
| 2017/02/22 | 3,240 | 3,250 | 3,225 | 3,250 | +25 | +0.8% | 8,900 |
| 2017/02/21 | 3,200 | 3,225 | 3,200 | 3,225 | +10 | +0.3% | 16,400 |
| 2017/02/20 | 3,205 | 3,215 | 3,195 | 3,215 | +20 | +0.6% | 7,300 |
| 2017/02/17 | 3,170 | 3,195 | 3,170 | 3,195 | +30 | +0.9% | 7,700 |
| 2017/02/16 | 3,150 | 3,170 | 3,150 | 3,165 | +5 | +0.2% | 15,100 |
| 2017/02/15 | 3,180 | 3,190 | 3,150 | 3,160 | -5 | -0.2% | 24,400 |
| 2017/02/14 | 3,205 | 3,210 | 3,150 | 3,165 | -40 | -1.2% | 34,700 |
| 2017/02/13 | 3,190 | 3,225 | 3,190 | 3,205 | +25 | +0.8% | 11,400 |
| 2017/02/10 | 3,220 | 3,220 | 3,175 | 3,180 | +5 | +0.2% | 5,700 |
| 2017/02/09 | 3,170 | 3,180 | 3,170 | 3,175 | +5 | +0.2% | 4,200 |
| 2017/02/08 | 3,185 | 3,190 | 3,170 | 3,170 | -5 | -0.2% | 5,400 |
| 2017/02/07 | 3,165 | 3,180 | 3,160 | 3,175 | ±0 | ±0% | 5,200 |
| 2017/02/06 | 3,190 | 3,195 | 3,160 | 3,175 | +15 | +0.5% | 11,500 |
| 2017/02/03 | 3,180 | 3,190 | 3,155 | 3,160 | -5 | -0.2% | 8,100 |
| 2017/02/02 | 3,180 | 3,200 | 3,165 | 3,165 | -10 | -0.3% | 6,800 |
| 2017/02/01 | 3,185 | 3,190 | 3,175 | 3,175 | -15 | -0.5% | 14,000 |
| 2017/01/31 | 3,195 | 3,210 | 3,185 | 3,190 | -20 | -0.6% | 9,100 |
| 2017/01/30 | 3,235 | 3,240 | 3,160 | 3,210 | -95 | -2.9% | 41,100 |
| 2017/01/27 | 3,260 | 3,325 | 3,260 | 3,305 | +55 | +1.7% | 16,000 |
1851～
1900
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
