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 |
|---|---|---|---|---|---|---|---|
| 2023/04/19 | 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 |
| 2023/03/16 | 3,755 | 3,805 | 3,730 | 3,775 | -80 | -2.1% | 22,700 |
| 2023/03/15 | 3,835 | 3,870 | 3,805 | 3,855 | +20 | +0.5% | 20,700 |
| 2023/03/14 | 3,850 | 3,870 | 3,805 | 3,835 | -80 | -2% | 26,800 |
| 2023/03/13 | 3,990 | 4,000 | 3,820 | 3,915 | -175 | -4.3% | 42,400 |
| 2023/03/10 | 4,085 | 4,115 | 4,055 | 4,090 | -45 | -1.1% | 19,200 |
| 2023/03/09 | 4,090 | 4,150 | 4,080 | 4,135 | +20 | +0.5% | 20,600 |
| 2023/03/08 | 4,065 | 4,125 | 4,060 | 4,115 | +5 | +0.1% | 14,300 |
| 2023/03/07 | 4,055 | 4,125 | 4,030 | 4,110 | +20 | +0.5% | 17,000 |
| 2023/03/06 | 4,170 | 4,170 | 4,040 | 4,090 | -30 | -0.7% | 24,200 |
| 2023/03/03 | 4,200 | 4,215 | 4,075 | 4,120 | -50 | -1.2% | 40,000 |
| 2023/03/02 | 4,030 | 4,245 | 4,015 | 4,170 | +250 | +6.4% | 88,100 |
| 2023/03/01 | 3,865 | 3,940 | 3,840 | 3,920 | +55 | +1.4% | 29,400 |
| 2023/02/28 | 3,985 | 3,985 | 3,840 | 3,865 | -85 | -2.2% | 25,900 |
| 2023/02/27 | 4,000 | 4,055 | 3,945 | 3,950 | -50 | -1.3% | 27,000 |
| 2023/02/24 | 3,880 | 4,025 | 3,880 | 4,000 | +135 | +3.5% | 52,000 |
| 2023/02/22 | 3,865 | 3,895 | 3,840 | 3,865 | -20 | -0.5% | 11,200 |
| 2023/02/21 | 3,840 | 3,925 | 3,840 | 3,885 | +45 | +1.2% | 27,700 |
| 2023/02/20 | 3,750 | 3,845 | 3,695 | 3,840 | +40 | +1.1% | 16,600 |
| 2023/02/17 | 3,840 | 3,850 | 3,770 | 3,800 | -65 | -1.7% | 17,700 |
| 2023/02/16 | 3,830 | 3,930 | 3,810 | 3,865 | +70 | +1.8% | 23,900 |
| 2023/02/15 | 3,780 | 3,840 | 3,780 | 3,795 | +30 | +0.8% | 14,300 |
| 2023/02/14 | 3,825 | 3,835 | 3,760 | 3,765 | -60 | -1.6% | 19,400 |
| 2023/02/13 | 3,830 | 3,840 | 3,740 | 3,825 | -50 | -1.3% | 26,400 |
| 2023/02/10 | 3,770 | 3,910 | 3,750 | 3,875 | +70 | +1.8% | 38,200 |
| 2023/02/09 | 3,700 | 3,830 | 3,680 | 3,805 | +95 | +2.6% | 33,000 |
| 2023/02/08 | 3,700 | 3,750 | 3,660 | 3,710 | -20 | -0.5% | 12,400 |
| 2023/02/07 | 3,650 | 3,760 | 3,630 | 3,730 | +65 | +1.8% | 28,000 |
401～
450
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 | 425,000円 | +4.9% | -5.6% | 4.47% | 6.67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 | 144,500円 | +0.4% | -8.4% | 2.77% | 9.32倍 | 0.89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 | 158,900円 | +7.8% | +61.0% | 5.60% | 9.77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 | 78,900円 | +9.8% | +6.7% | 2.53% | 7.67倍 | 0.53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 | 33,600円 | +4.3% | +15.4% | 4.46% | 9.74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
