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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,055 | 4,100 | 4,055 | 4,100 | +35 | +0.9% | 3,600 |
| 2024/08/20 | 4,070 | 4,085 | 4,055 | 4,065 | ±0 | ±0% | 2,700 |
| 2024/08/19 | 4,100 | 4,140 | 4,060 | 4,065 | -20 | -0.5% | 9,600 |
| 2024/08/16 | 4,090 | 4,105 | 4,045 | 4,085 | +40 | +1% | 7,400 |
| 2024/08/15 | 4,015 | 4,060 | 4,000 | 4,045 | +30 | +0.7% | 4,700 |
| 2024/08/14 | 4,035 | 4,050 | 4,010 | 4,015 | +10 | +0.2% | 5,100 |
| 2024/08/13 | 4,005 | 4,030 | 3,970 | 4,005 | +50 | +1.3% | 5,200 |
| 2024/08/09 | 3,980 | 4,045 | 3,950 | 3,955 | +20 | +0.5% | 7,000 |
| 2024/08/08 | 3,915 | 3,980 | 3,915 | 3,935 | -15 | -0.4% | 4,900 |
| 2024/08/07 | 3,890 | 4,080 | 3,890 | 3,950 | +130 | +3.4% | 7,700 |
| 2024/08/06 | 3,920 | 4,035 | 3,820 | 3,820 | +165 | +4.5% | 21,700 |
| 2024/08/05 | 4,000 | 4,035 | 3,655 | 3,655 | -500 | -12% | 27,900 |
| 2024/08/02 | 4,255 | 4,255 | 4,155 | 4,155 | -170 | -3.9% | 19,700 |
| 2024/08/01 | 4,425 | 4,425 | 4,300 | 4,325 | -100 | -2.3% | 7,500 |
| 2024/07/31 | 4,305 | 4,435 | 4,300 | 4,425 | +120 | +2.8% | 6,800 |
| 2024/07/30 | 4,380 | 4,400 | 4,275 | 4,305 | -95 | -2.2% | 37,900 |
| 2024/07/29 | 4,455 | 4,465 | 4,360 | 4,400 | -30 | -0.7% | 10,700 |
| 2024/07/26 | 4,400 | 4,520 | 4,365 | 4,430 | +35 | +0.8% | 29,400 |
| 2024/07/25 | 4,375 | 4,430 | 4,355 | 4,395 | -20 | -0.5% | 17,100 |
| 2024/07/24 | 4,455 | 4,460 | 4,410 | 4,415 | -35 | -0.8% | 15,400 |
| 2024/07/23 | 4,455 | 4,475 | 4,450 | 4,450 | ±0 | ±0% | 4,900 |
| 2024/07/22 | 4,450 | 4,480 | 4,445 | 4,450 | +30 | +0.7% | 6,700 |
| 2024/07/19 | 4,490 | 4,490 | 4,420 | 4,420 | -60 | -1.3% | 9,800 |
| 2024/07/18 | 4,510 | 4,535 | 4,480 | 4,480 | -40 | -0.9% | 8,600 |
| 2024/07/17 | 4,525 | 4,535 | 4,510 | 4,520 | -5 | -0.1% | 3,200 |
| 2024/07/16 | 4,520 | 4,560 | 4,500 | 4,525 | +35 | +0.8% | 4,400 |
| 2024/07/12 | 4,485 | 4,515 | 4,485 | 4,490 | +10 | +0.2% | 4,500 |
| 2024/07/11 | 4,450 | 4,500 | 4,450 | 4,480 | +30 | +0.7% | 6,600 |
| 2024/07/10 | 4,490 | 4,490 | 4,420 | 4,450 | -25 | -0.6% | 10,500 |
| 2024/07/09 | 4,510 | 4,540 | 4,450 | 4,475 | -75 | -1.6% | 11,200 |
| 2024/07/08 | 4,550 | 4,565 | 4,520 | 4,550 | ±0 | ±0% | 12,600 |
| 2024/07/05 | 4,625 | 4,625 | 4,550 | 4,550 | -50 | -1.1% | 4,200 |
| 2024/07/04 | 4,610 | 4,615 | 4,580 | 4,600 | ±0 | ±0% | 3,500 |
| 2024/07/03 | 4,595 | 4,610 | 4,570 | 4,600 | +20 | +0.4% | 1,900 |
| 2024/07/02 | 4,620 | 4,620 | 4,580 | 4,580 | -40 | -0.9% | 3,800 |
| 2024/07/01 | 4,640 | 4,650 | 4,605 | 4,620 | +50 | +1.1% | 4,900 |
| 2024/06/28 | 4,600 | 4,645 | 4,560 | 4,570 | -30 | -0.7% | 3,300 |
| 2024/06/27 | 4,565 | 4,635 | 4,565 | 4,600 | +25 | +0.5% | 6,000 |
| 2024/06/26 | 4,585 | 4,585 | 4,545 | 4,575 | +35 | +0.8% | 4,300 |
| 2024/06/25 | 4,500 | 4,570 | 4,500 | 4,540 | +70 | +1.6% | 9,700 |
| 2024/06/24 | 4,465 | 4,485 | 4,445 | 4,470 | +25 | +0.6% | 5,100 |
| 2024/06/21 | 4,460 | 4,520 | 4,435 | 4,445 | +20 | +0.5% | 5,100 |
| 2024/06/20 | 4,390 | 4,435 | 4,385 | 4,425 | +35 | +0.8% | 3,700 |
| 2024/06/19 | 4,365 | 4,400 | 4,365 | 4,390 | +40 | +0.9% | 1,500 |
| 2024/06/18 | 4,345 | 4,380 | 4,335 | 4,350 | +15 | +0.3% | 10,600 |
| 2024/06/17 | 4,480 | 4,480 | 4,295 | 4,335 | -145 | -3.2% | 20,600 |
| 2024/06/14 | 4,440 | 4,480 | 4,435 | 4,480 | +30 | +0.7% | 2,700 |
| 2024/06/13 | 4,455 | 4,490 | 4,435 | 4,450 | -5 | -0.1% | 9,300 |
| 2024/06/12 | 4,470 | 4,500 | 4,450 | 4,455 | -25 | -0.6% | 3,400 |
| 2024/06/11 | 4,510 | 4,530 | 4,480 | 4,480 | -30 | -0.7% | 3,200 |
151～
200
件表示中 / 3673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 | 529,000円 | +4.9% | +5.1% | 6.62% | 7.55倍 | 0.81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 |
| ナカノフドー | 65,500円 | +2.4% | -8.7% | 2.44% | 8.66倍 | 0.54倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
| オーテック | 126,600円 | +6.2% | +70.3% | 4.21% | 8.17倍 | 0.99倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| 田辺工 | 189,700円 | +0.3% | +28.4% | 3.95% | 9.05倍 | 0.85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 | 28,600円 | +24.0% | -94.8% | 2.68% | 28.80倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
