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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 4,905 | 4,975 | 4,865 | 4,960 | +50 | +1% | 18,600 |
| 2024/02/09 | 4,915 | 4,950 | 4,890 | 4,910 | +5 | +0.1% | 9,400 |
| 2024/02/08 | 4,915 | 4,945 | 4,870 | 4,905 | -20 | -0.4% | 14,900 |
| 2024/02/07 | 4,930 | 4,965 | 4,890 | 4,925 | -20 | -0.4% | 14,200 |
| 2024/02/06 | 4,990 | 4,995 | 4,930 | 4,945 | -55 | -1.1% | 18,500 |
| 2024/02/05 | 5,030 | 5,050 | 4,995 | 5,000 | ±0 | ±0% | 10,900 |
| 2024/02/02 | 5,060 | 5,060 | 4,970 | 5,000 | -60 | -1.2% | 15,800 |
| 2024/02/01 | 5,010 | 5,100 | 5,010 | 5,060 | +20 | +0.4% | 17,400 |
| 2024/01/31 | 4,910 | 5,070 | 4,910 | 5,040 | +130 | +2.6% | 50,100 |
| 2024/01/30 | 5,000 | 5,030 | 4,875 | 4,910 | -60 | -1.2% | 74,400 |
| 2024/01/29 | 4,835 | 4,980 | 4,820 | 4,970 | +220 | +4.6% | 103,100 |
| 2024/01/26 | 5,010 | 5,160 | 4,670 | 4,750 | -230 | -4.6% | 243,800 |
| 2024/01/25 | 4,840 | 4,980 | 4,810 | 4,980 | +180 | +3.8% | 36,500 |
| 2024/01/24 | 4,775 | 4,895 | 4,750 | 4,800 | +30 | +0.6% | 43,000 |
| 2024/01/23 | 4,805 | 4,810 | 4,745 | 4,770 | -30 | -0.6% | 19,300 |
| 2024/01/22 | 4,785 | 4,835 | 4,735 | 4,800 | +55 | +1.2% | 26,300 |
| 2024/01/19 | 4,735 | 4,790 | 4,680 | 4,745 | +55 | +1.2% | 23,700 |
| 2024/01/18 | 4,700 | 4,715 | 4,670 | 4,690 | ±0 | ±0% | 7,200 |
| 2024/01/17 | 4,710 | 4,780 | 4,690 | 4,690 | -10 | -0.2% | 11,300 |
| 2024/01/16 | 4,725 | 4,725 | 4,685 | 4,700 | -20 | -0.4% | 11,800 |
| 2024/01/15 | 4,690 | 4,730 | 4,680 | 4,720 | +30 | +0.6% | 13,500 |
| 2024/01/12 | 4,730 | 4,730 | 4,685 | 4,690 | -40 | -0.8% | 12,100 |
| 2024/01/11 | 4,700 | 4,760 | 4,700 | 4,730 | +45 | +1% | 16,800 |
| 2024/01/10 | 4,690 | 4,725 | 4,650 | 4,685 | -5 | -0.1% | 20,000 |
| 2024/01/09 | 4,730 | 4,760 | 4,650 | 4,690 | -25 | -0.5% | 24,000 |
| 2024/01/05 | 4,600 | 4,730 | 4,585 | 4,715 | +150 | +3.3% | 13,300 |
| 2024/01/04 | 4,525 | 4,570 | 4,505 | 4,565 | +40 | +0.9% | 8,900 |
| 2023/12/29 | 4,490 | 4,540 | 4,465 | 4,525 | +25 | +0.6% | 6,500 |
| 2023/12/28 | 4,500 | 4,535 | 4,485 | 4,500 | -5 | -0.1% | 9,300 |
| 2023/12/27 | 4,490 | 4,525 | 4,490 | 4,505 | -25 | -0.6% | 5,900 |
| 2023/12/26 | 4,500 | 4,535 | 4,500 | 4,530 | +20 | +0.4% | 6,000 |
| 2023/12/25 | 4,485 | 4,520 | 4,465 | 4,510 | +25 | +0.6% | 13,500 |
| 2023/12/22 | 4,485 | 4,535 | 4,485 | 4,485 | ±0 | ±0% | 6,300 |
| 2023/12/21 | 4,525 | 4,530 | 4,405 | 4,485 | -75 | -1.6% | 12,200 |
| 2023/12/20 | 4,545 | 4,595 | 4,530 | 4,560 | +20 | +0.4% | 5,800 |
| 2023/12/19 | 4,550 | 4,570 | 4,515 | 4,540 | -20 | -0.4% | 4,600 |
| 2023/12/18 | 4,545 | 4,585 | 4,530 | 4,560 | ±0 | ±0% | 3,200 |
| 2023/12/15 | 4,500 | 4,595 | 4,490 | 4,560 | +65 | +1.4% | 10,300 |
| 2023/12/14 | 4,585 | 4,585 | 4,490 | 4,495 | -85 | -1.9% | 10,800 |
| 2023/12/13 | 4,560 | 4,605 | 4,555 | 4,580 | +5 | +0.1% | 5,200 |
| 2023/12/12 | 4,630 | 4,660 | 4,570 | 4,575 | -75 | -1.6% | 5,100 |
| 2023/12/11 | 4,565 | 4,650 | 4,560 | 4,650 | +145 | +3.2% | 8,400 |
| 2023/12/08 | 4,550 | 4,550 | 4,460 | 4,505 | -95 | -2.1% | 17,200 |
| 2023/12/07 | 4,650 | 4,650 | 4,600 | 4,600 | -75 | -1.6% | 7,600 |
| 2023/12/06 | 4,605 | 4,675 | 4,605 | 4,675 | +65 | +1.4% | 13,800 |
| 2023/12/05 | 4,640 | 4,665 | 4,610 | 4,610 | -35 | -0.8% | 13,200 |
| 2023/12/04 | 4,705 | 4,705 | 4,640 | 4,645 | -105 | -2.2% | 10,900 |
| 2023/12/01 | 4,715 | 4,765 | 4,715 | 4,750 | +50 | +1.1% | 5,400 |
| 2023/11/30 | 4,690 | 4,720 | 4,665 | 4,700 | +5 | +0.1% | 8,400 |
| 2023/11/29 | 4,705 | 4,750 | 4,695 | 4,695 | -65 | -1.4% | 6,600 |
201～
250
件表示中 / 3594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 | 424,000円 | +4.9% | -5.6% | 4.48% | 6.65倍 | 0.65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 |
| 第一カッター | 142,100円 | +0.4% | -8.4% | 2.81% | 9.17倍 | 0.88倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| 大末建 | 158,300円 | +7.8% | +61.0% | 5.62% | 9.73倍 | 0.72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 |
| 北海電工 | 79,700円 | +9.8% | +6.7% | 2.51% | 7.75倍 | 0.54倍 |
|
北海道電力傘下の電気工事会社で売上の７割が同電力。１９年４月北電系列２社の配電部門統合 |
| ＢＲＨＤ | 33,500円 | +4.3% | +15.4% | 4.48% | 9.71倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
