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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/28 | 4,690 | 4,765 | 4,680 | 4,760 | +70 | +1.5% | 12,000 |
| 2023/11/27 | 4,725 | 4,750 | 4,690 | 4,690 | -5 | -0.1% | 6,400 |
| 2023/11/24 | 4,705 | 4,760 | 4,695 | 4,695 | ±0 | ±0% | 5,200 |
| 2023/11/22 | 4,695 | 4,735 | 4,690 | 4,695 | +30 | +0.6% | 3,000 |
| 2023/11/21 | 4,735 | 4,735 | 4,660 | 4,665 | -10 | -0.2% | 6,300 |
| 2023/11/20 | 4,845 | 4,845 | 4,675 | 4,675 | -190 | -3.9% | 32,400 |
| 2023/11/17 | 4,660 | 4,865 | 4,660 | 4,865 | +200 | +4.3% | 35,600 |
| 2023/11/16 | 4,695 | 4,695 | 4,600 | 4,665 | -30 | -0.6% | 12,400 |
| 2023/11/15 | 4,750 | 4,775 | 4,650 | 4,695 | +10 | +0.2% | 26,700 |
| 2023/11/14 | 4,785 | 4,815 | 4,580 | 4,685 | -100 | -2.1% | 25,500 |
| 2023/11/13 | 4,835 | 4,875 | 4,775 | 4,785 | -20 | -0.4% | 16,300 |
| 2023/11/10 | 4,725 | 4,835 | 4,635 | 4,805 | +80 | +1.7% | 50,000 |
| 2023/11/09 | 4,580 | 4,745 | 4,555 | 4,725 | +155 | +3.4% | 28,400 |
| 2023/11/08 | 4,720 | 4,720 | 4,560 | 4,570 | -115 | -2.5% | 27,000 |
| 2023/11/07 | 4,645 | 4,725 | 4,605 | 4,685 | +35 | +0.8% | 26,100 |
| 2023/11/06 | 4,650 | 4,665 | 4,580 | 4,650 | +30 | +0.6% | 26,000 |
| 2023/11/02 | 4,600 | 4,650 | 4,580 | 4,620 | +15 | +0.3% | 24,300 |
| 2023/11/01 | 4,595 | 4,655 | 4,555 | 4,605 | +10 | +0.2% | 58,800 |
| 2023/10/31 | 4,560 | 4,655 | 4,455 | 4,595 | +35 | +0.8% | 72,700 |
| 2023/10/30 | 4,460 | 4,665 | 4,460 | 4,560 | +170 | +3.9% | 155,800 |
| 2023/10/27 | 4,025 | 4,445 | 4,025 | 4,390 | +370 | +9.2% | 143,200 |
301～
350
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 | 493,000円 | +4.9% | +5.1% | 7.10% | 7.04倍 | 0.75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 | 60,500円 | +2.4% | -8.7% | 2.64% | 8.00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 | 119,500円 | +6.2% | +70.3% | 4.46% | 7.71倍 | 0.93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 | 178,600円 | +0.3% | +28.4% | 4.20% | 8.52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 | 26,200円 | +24.0% | -94.8% | 2.92% | 26.38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
