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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 4,450 | 4,510 | 4,450 | 4,510 | +60 | +1.3% | 4,900 |
| 2024/06/07 | 4,485 | 4,485 | 4,440 | 4,450 | ±0 | ±0% | 6,900 |
| 2024/06/06 | 4,450 | 4,475 | 4,430 | 4,450 | ±0 | ±0% | 6,700 |
| 2024/06/05 | 4,465 | 4,475 | 4,445 | 4,450 | -15 | -0.3% | 9,200 |
| 2024/06/04 | 4,550 | 4,550 | 4,465 | 4,465 | -85 | -1.9% | 5,000 |
| 2024/06/03 | 4,580 | 4,595 | 4,530 | 4,550 | -10 | -0.2% | 2,900 |
| 2024/05/31 | 4,470 | 4,575 | 4,470 | 4,560 | +110 | +2.5% | 5,500 |
| 2024/05/30 | 4,470 | 4,475 | 4,435 | 4,450 | -30 | -0.7% | 5,800 |
| 2024/05/29 | 4,570 | 4,570 | 4,470 | 4,480 | -80 | -1.8% | 5,400 |
| 2024/05/28 | 4,500 | 4,560 | 4,500 | 4,560 | +80 | +1.8% | 4,300 |
| 2024/05/27 | 4,460 | 4,485 | 4,450 | 4,480 | +30 | +0.7% | 4,400 |
| 2024/05/24 | 4,450 | 4,475 | 4,440 | 4,450 | +10 | +0.2% | 7,600 |
| 2024/05/23 | 4,500 | 4,500 | 4,440 | 4,440 | -35 | -0.8% | 5,500 |
| 2024/05/22 | 4,510 | 4,540 | 4,470 | 4,475 | -25 | -0.6% | 11,000 |
| 2024/05/21 | 4,525 | 4,555 | 4,500 | 4,500 | -25 | -0.6% | 12,100 |
| 2024/05/20 | 4,525 | 4,555 | 4,525 | 4,525 | -10 | -0.2% | 5,700 |
| 2024/05/17 | 4,480 | 4,570 | 4,470 | 4,535 | +45 | +1% | 4,700 |
| 2024/05/16 | 4,650 | 4,650 | 4,455 | 4,490 | -160 | -3.4% | 21,600 |
| 2024/05/15 | 4,670 | 4,670 | 4,630 | 4,650 | -20 | -0.4% | 8,300 |
| 2024/05/14 | 4,690 | 4,690 | 4,640 | 4,670 | +10 | +0.2% | 7,600 |
| 2024/05/13 | 4,680 | 4,690 | 4,650 | 4,660 | -55 | -1.2% | 9,700 |
| 2024/05/10 | 4,760 | 4,770 | 4,715 | 4,715 | -25 | -0.5% | 4,100 |
| 2024/05/09 | 4,665 | 4,755 | 4,665 | 4,740 | +75 | +1.6% | 5,700 |
| 2024/05/08 | 4,705 | 4,740 | 4,665 | 4,665 | -55 | -1.2% | 7,600 |
| 2024/05/07 | 4,730 | 4,765 | 4,660 | 4,720 | -10 | -0.2% | 10,300 |
| 2024/05/02 | 4,735 | 4,735 | 4,700 | 4,730 | +5 | +0.1% | 5,400 |
| 2024/05/01 | 4,695 | 4,740 | 4,675 | 4,725 | +25 | +0.5% | 8,700 |
| 2024/04/30 | 4,680 | 4,755 | 4,650 | 4,700 | +10 | +0.2% | 13,400 |
| 2024/04/26 | 4,740 | 4,760 | 4,550 | 4,690 | -50 | -1.1% | 90,000 |
| 2024/04/25 | 4,815 | 4,815 | 4,740 | 4,740 | -95 | -2% | 5,300 |
| 2024/04/24 | 4,845 | 4,860 | 4,815 | 4,835 | +20 | +0.4% | 6,800 |
| 2024/04/23 | 4,755 | 4,865 | 4,755 | 4,815 | +110 | +2.3% | 13,200 |
| 2024/04/22 | 4,675 | 4,730 | 4,660 | 4,705 | +115 | +2.5% | 7,800 |
| 2024/04/19 | 4,755 | 4,755 | 4,580 | 4,590 | -155 | -3.3% | 17,700 |
| 2024/04/18 | 4,700 | 4,750 | 4,690 | 4,745 | +10 | +0.2% | 5,400 |
| 2024/04/17 | 4,800 | 4,820 | 4,690 | 4,735 | -65 | -1.4% | 18,600 |
| 2024/04/16 | 4,835 | 4,850 | 4,755 | 4,800 | -50 | -1% | 16,500 |
| 2024/04/15 | 4,830 | 4,895 | 4,820 | 4,850 | -35 | -0.7% | 14,000 |
| 2024/04/12 | 4,935 | 4,935 | 4,885 | 4,885 | -55 | -1.1% | 10,100 |
| 2024/04/11 | 4,910 | 4,940 | 4,880 | 4,940 | -10 | -0.2% | 14,700 |
| 2024/04/10 | 5,020 | 5,020 | 4,930 | 4,950 | -70 | -1.4% | 5,700 |
| 2024/04/09 | 4,980 | 5,020 | 4,920 | 5,020 | +40 | +0.8% | 14,100 |
| 2024/04/08 | 5,060 | 5,060 | 4,975 | 4,980 | -50 | -1% | 7,600 |
| 2024/04/05 | 5,050 | 5,050 | 4,940 | 5,030 | -20 | -0.4% | 16,300 |
| 2024/04/04 | 5,100 | 5,100 | 5,020 | 5,050 | -50 | -1% | 9,300 |
| 2024/04/03 | 5,030 | 5,180 | 5,000 | 5,100 | +100 | +2% | 25,300 |
| 2024/04/02 | 5,030 | 5,050 | 4,980 | 5,000 | -30 | -0.6% | 16,300 |
| 2024/04/01 | 5,030 | 5,080 | 4,990 | 5,030 | ±0 | ±0% | 17,300 |
| 2024/03/29 | 4,985 | 5,070 | 4,935 | 5,030 | +130 | +2.7% | 19,200 |
| 2024/03/28 | 4,990 | 5,050 | 4,900 | 4,900 | -370 | -7% | 49,100 |
201～
250
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 | 504,000円 | +4.9% | +5.1% | 6.94% | 7.19倍 | 0.77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 | 60,100円 | +2.4% | -8.7% | 2.66% | 7.95倍 | 0.50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 | 119,900円 | +6.2% | +70.3% | 4.45% | 7.74倍 | 0.94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 | 178,700円 | +0.3% | +28.4% | 4.20% | 8.53倍 | 0.80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 | 26,400円 | +24.0% | -94.8% | 2.90% | 26.58倍 | 0.44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
