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 |
|---|---|---|---|---|---|---|---|
| 2023/10/31 | 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 |
| 2023/10/26 | 4,020 | 4,050 | 3,975 | 4,020 | ±0 | ±0% | 26,400 |
| 2023/10/25 | 4,075 | 4,080 | 4,020 | 4,020 | -25 | -0.6% | 9,100 |
| 2023/10/24 | 4,050 | 4,080 | 3,930 | 4,045 | -35 | -0.9% | 24,000 |
| 2023/10/23 | 4,135 | 4,135 | 4,075 | 4,080 | -60 | -1.4% | 20,200 |
| 2023/10/20 | 4,080 | 4,165 | 4,060 | 4,140 | +55 | +1.3% | 18,600 |
| 2023/10/19 | 4,050 | 4,115 | 4,050 | 4,085 | +5 | +0.1% | 32,800 |
| 2023/10/18 | 4,070 | 4,090 | 4,065 | 4,080 | +15 | +0.4% | 8,900 |
| 2023/10/17 | 4,100 | 4,125 | 4,060 | 4,065 | -15 | -0.4% | 8,100 |
| 2023/10/16 | 4,095 | 4,110 | 4,035 | 4,080 | -15 | -0.4% | 28,700 |
| 2023/10/13 | 4,130 | 4,130 | 4,090 | 4,095 | -45 | -1.1% | 10,600 |
| 2023/10/12 | 4,105 | 4,165 | 4,080 | 4,140 | +40 | +1% | 18,800 |
| 2023/10/11 | 4,150 | 4,150 | 4,095 | 4,100 | -50 | -1.2% | 16,900 |
| 2023/10/10 | 4,090 | 4,175 | 4,090 | 4,150 | +90 | +2.2% | 15,400 |
| 2023/10/06 | 3,985 | 4,105 | 3,975 | 4,060 | +75 | +1.9% | 17,200 |
| 2023/10/05 | 3,930 | 4,000 | 3,915 | 3,985 | +75 | +1.9% | 24,700 |
| 2023/10/04 | 3,990 | 3,990 | 3,870 | 3,910 | -95 | -2.4% | 36,500 |
| 2023/10/03 | 4,070 | 4,115 | 3,990 | 4,005 | -100 | -2.4% | 25,900 |
| 2023/10/02 | 4,090 | 4,200 | 4,090 | 4,105 | +60 | +1.5% | 22,700 |
| 2023/09/29 | 4,180 | 4,180 | 4,045 | 4,045 | -115 | -2.8% | 27,400 |
| 2023/09/28 | 4,190 | 4,255 | 4,140 | 4,160 | -40 | -1% | 21,400 |
| 2023/09/27 | 4,185 | 4,200 | 4,140 | 4,200 | -5 | -0.1% | 22,100 |
| 2023/09/26 | 4,220 | 4,220 | 4,170 | 4,205 | -10 | -0.2% | 16,300 |
| 2023/09/25 | 4,265 | 4,300 | 4,200 | 4,215 | -40 | -0.9% | 17,200 |
| 2023/09/22 | 4,240 | 4,270 | 4,215 | 4,255 | -5 | -0.1% | 14,200 |
| 2023/09/21 | 4,245 | 4,315 | 4,245 | 4,260 | +5 | +0.1% | 14,800 |
| 2023/09/20 | 4,365 | 4,365 | 4,210 | 4,255 | -75 | -1.7% | 36,400 |
| 2023/09/19 | 4,190 | 4,330 | 4,170 | 4,330 | +150 | +3.6% | 44,400 |
| 2023/09/15 | 4,195 | 4,235 | 4,160 | 4,180 | -5 | -0.1% | 25,200 |
| 2023/09/14 | 4,175 | 4,205 | 4,160 | 4,185 | +25 | +0.6% | 12,800 |
| 2023/09/13 | 4,165 | 4,205 | 4,150 | 4,160 | -50 | -1.2% | 15,000 |
| 2023/09/12 | 4,170 | 4,230 | 4,170 | 4,210 | +45 | +1.1% | 7,400 |
| 2023/09/11 | 4,205 | 4,230 | 4,135 | 4,165 | -25 | -0.6% | 18,400 |
| 2023/09/08 | 4,210 | 4,250 | 4,180 | 4,190 | -35 | -0.8% | 10,900 |
| 2023/09/07 | 4,260 | 4,285 | 4,225 | 4,225 | -65 | -1.5% | 12,900 |
| 2023/09/06 | 4,265 | 4,300 | 4,240 | 4,290 | +10 | +0.2% | 15,000 |
| 2023/09/05 | 4,300 | 4,305 | 4,235 | 4,280 | -5 | -0.1% | 20,900 |
| 2023/09/04 | 4,260 | 4,345 | 4,260 | 4,285 | +40 | +0.9% | 19,500 |
| 2023/09/01 | 4,220 | 4,260 | 4,180 | 4,245 | +55 | +1.3% | 12,600 |
| 2023/08/31 | 4,170 | 4,220 | 4,165 | 4,190 | +30 | +0.7% | 9,600 |
| 2023/08/30 | 4,140 | 4,190 | 4,125 | 4,160 | +35 | +0.8% | 12,700 |
| 2023/08/29 | 4,120 | 4,145 | 4,095 | 4,125 | +30 | +0.7% | 14,300 |
| 2023/08/28 | 4,075 | 4,110 | 4,050 | 4,095 | +30 | +0.7% | 15,600 |
| 2023/08/25 | 4,050 | 4,065 | 4,010 | 4,065 | +5 | +0.1% | 7,800 |
| 2023/08/24 | 4,100 | 4,125 | 4,050 | 4,060 | -20 | -0.5% | 15,100 |
| 2023/08/23 | 4,075 | 4,090 | 4,045 | 4,080 | +20 | +0.5% | 4,700 |
| 2023/08/22 | 4,075 | 4,075 | 4,025 | 4,060 | +10 | +0.2% | 6,400 |
| 2023/08/21 | 4,000 | 4,070 | 3,980 | 4,050 | +65 | +1.6% | 13,100 |
351～
400
件表示中 / 3676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 | 509,000円 | +4.9% | +5.1% | 6.88% | 7.27倍 | 0.78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 | 63,100円 | +2.4% | -8.7% | 2.54% | 8.34倍 | 0.52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 |
| 洋エンジ | 55,400円 | +3.5% | +7.2% | 4.51% | 5.41倍 | 0.34倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| 田辺工 | 183,500円 | +0.3% | +28.4% | 4.09% | 8.75倍 | 0.82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 |
| 大末建 | 178,400円 | +12.6% | +101.0% | 4.99% | 10.96倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
