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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 4,045 | 4,070 | 3,970 | 4,005 | -40 | -1% | 16,400 |
| 2023/05/30 | 4,035 | 4,090 | 4,005 | 4,045 | -30 | -0.7% | 12,800 |
| 2023/05/29 | 4,090 | 4,115 | 4,070 | 4,075 | +5 | +0.1% | 8,000 |
| 2023/05/26 | 4,050 | 4,135 | 4,035 | 4,070 | +5 | +0.1% | 11,200 |
| 2023/05/25 | 4,170 | 4,170 | 4,055 | 4,065 | -110 | -2.6% | 20,700 |
| 2023/05/24 | 4,045 | 4,180 | 4,030 | 4,175 | +140 | +3.5% | 25,700 |
| 2023/05/23 | 4,100 | 4,145 | 4,030 | 4,035 | -90 | -2.2% | 21,500 |
| 2023/05/22 | 4,045 | 4,130 | 4,005 | 4,125 | +85 | +2.1% | 29,000 |
| 2023/05/19 | 4,025 | 4,075 | 4,005 | 4,040 | +50 | +1.3% | 23,600 |
| 2023/05/18 | 3,980 | 4,035 | 3,980 | 3,990 | +35 | +0.9% | 18,000 |
| 2023/05/17 | 3,915 | 3,970 | 3,885 | 3,955 | +50 | +1.3% | 23,000 |
| 2023/05/16 | 3,950 | 3,950 | 3,890 | 3,905 | -45 | -1.1% | 13,200 |
| 2023/05/15 | 3,935 | 3,955 | 3,920 | 3,950 | +10 | +0.3% | 11,500 |
| 2023/05/12 | 3,955 | 3,955 | 3,915 | 3,940 | -5 | -0.1% | 6,100 |
| 2023/05/11 | 3,980 | 3,980 | 3,930 | 3,945 | -20 | -0.5% | 10,500 |
| 2023/05/10 | 4,010 | 4,010 | 3,950 | 3,965 | -55 | -1.4% | 13,500 |
| 2023/05/09 | 4,040 | 4,040 | 3,975 | 4,020 | -5 | -0.1% | 19,600 |
| 2023/05/08 | 4,035 | 4,065 | 4,025 | 4,025 | +5 | +0.1% | 12,400 |
| 2023/05/02 | 4,000 | 4,045 | 3,930 | 4,020 | +45 | +1.1% | 20,800 |
| 2023/05/01 | 4,040 | 4,070 | 3,970 | 3,975 | -20 | -0.5% | 23,000 |
| 2023/04/28 | 4,035 | 4,050 | 3,935 | 3,995 | -40 | -1% | 42,900 |
| 2023/04/27 | 4,060 | 4,195 | 3,945 | 4,035 | -70 | -1.7% | 138,000 |
| 2023/04/26 | 4,095 | 4,140 | 4,005 | 4,105 | ±0 | ±0% | 33,100 |
| 2023/04/25 | 4,050 | 4,135 | 4,035 | 4,105 | +55 | +1.4% | 28,300 |
| 2023/04/24 | 4,040 | 4,060 | 4,000 | 4,050 | +15 | +0.4% | 18,800 |
| 2023/04/21 | 4,035 | 4,055 | 4,005 | 4,035 | -10 | -0.2% | 7,600 |
| 2023/04/20 | 4,025 | 4,100 | 4,020 | 4,045 | +20 | +0.5% | 18,100 |
| 2023/04/19 | 4,015 | 4,060 | 4,015 | 4,025 | -10 | -0.2% | 9,700 |
| 2023/04/18 | 4,045 | 4,070 | 4,015 | 4,035 | -10 | -0.2% | 16,000 |
| 2023/04/17 | 4,055 | 4,060 | 3,955 | 4,045 | +25 | +0.6% | 17,500 |
| 2023/04/14 | 3,920 | 4,050 | 3,910 | 4,020 | +110 | +2.8% | 45,200 |
| 2023/04/13 | 3,920 | 3,950 | 3,865 | 3,910 | -5 | -0.1% | 11,900 |
| 2023/04/12 | 3,830 | 3,950 | 3,830 | 3,915 | +90 | +2.4% | 21,500 |
| 2023/04/11 | 3,745 | 3,825 | 3,745 | 3,825 | +80 | +2.1% | 14,000 |
| 2023/04/10 | 3,845 | 3,860 | 3,720 | 3,745 | -80 | -2.1% | 18,100 |
| 2023/04/07 | 3,790 | 3,845 | 3,790 | 3,825 | +50 | +1.3% | 11,400 |
| 2023/04/06 | 3,790 | 3,800 | 3,750 | 3,775 | -5 | -0.1% | 14,000 |
| 2023/04/05 | 3,900 | 3,905 | 3,765 | 3,780 | -190 | -4.8% | 21,200 |
| 2023/04/04 | 3,905 | 3,985 | 3,860 | 3,970 | +65 | +1.7% | 21,600 |
| 2023/04/03 | 3,880 | 3,905 | 3,835 | 3,905 | +65 | +1.7% | 10,900 |
| 2023/03/31 | 3,770 | 3,870 | 3,770 | 3,840 | +70 | +1.9% | 14,000 |
| 2023/03/30 | 3,710 | 3,785 | 3,710 | 3,770 | -90 | -2.3% | 16,500 |
| 2023/03/29 | 3,790 | 3,875 | 3,775 | 3,860 | +75 | +2% | 32,200 |
| 2023/03/28 | 3,835 | 3,860 | 3,780 | 3,785 | -70 | -1.8% | 11,700 |
| 2023/03/27 | 3,865 | 3,880 | 3,830 | 3,855 | -10 | -0.3% | 12,200 |
| 2023/03/24 | 3,885 | 3,885 | 3,820 | 3,865 | -10 | -0.3% | 10,000 |
| 2023/03/23 | 3,745 | 3,900 | 3,725 | 3,875 | +105 | +2.8% | 21,000 |
| 2023/03/22 | 3,760 | 3,780 | 3,720 | 3,770 | +80 | +2.2% | 12,300 |
| 2023/03/20 | 3,785 | 3,800 | 3,690 | 3,690 | -140 | -3.7% | 26,100 |
| 2023/03/17 | 3,775 | 3,840 | 3,765 | 3,830 | +55 | +1.5% | 12,700 |
351～
400
件表示中 / 3571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 | 397,000円 | +4.9% | -5.6% | 4.79% | 6.22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 |
| 田辺工 | 153,400円 | +0.3% | +11.9% | 3.91% | 8.05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 | 34,500円 | +4.3% | +15.4% | 4.35% | 10.00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 | 129,000円 | +6.1% | +7.5% | 2.95% | 13.21倍 | 0.77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 |
| ノバック | 273,000円 | -7.1% | +126.6% | 4.40% | 14.06倍 | 0.77倍 |
|
高速道路、橋梁、下水道など土木工事に強み、建築はマンション、工場、学校など大型案件に実績 |
市場注目の銘柄
チャート関連のコラム
