メタルアートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,000 | 3,000 | 2,770 | 2,860 | -225 | -7.3% | 20,900 |
| 2025/04/03 | 3,125 | 3,185 | 3,020 | 3,085 | -105 | -3.3% | 13,100 |
| 2025/04/02 | 3,190 | 3,195 | 3,150 | 3,190 | +20 | +0.6% | 3,700 |
| 2025/04/01 | 3,160 | 3,280 | 3,075 | 3,170 | +5 | +0.2% | 3,800 |
| 2025/03/31 | 3,230 | 3,230 | 3,125 | 3,165 | -100 | -3.1% | 6,800 |
| 2025/03/28 | 3,300 | 3,300 | 3,225 | 3,265 | -70 | -2.1% | 2,100 |
| 2025/03/27 | 3,355 | 3,425 | 3,315 | 3,335 | -65 | -1.9% | 6,900 |
| 2025/03/26 | 3,420 | 3,430 | 3,370 | 3,400 | -20 | -0.6% | 6,200 |
| 2025/03/25 | 3,465 | 3,465 | 3,400 | 3,420 | -30 | -0.9% | 1,200 |
| 2025/03/24 | 3,455 | 3,455 | 3,415 | 3,450 | -25 | -0.7% | 3,100 |
| 2025/03/21 | 3,445 | 3,475 | 3,440 | 3,475 | +30 | +0.9% | 6,200 |
| 2025/03/19 | 3,410 | 3,460 | 3,410 | 3,445 | ±0 | ±0% | 4,600 |
| 2025/03/18 | 3,475 | 3,475 | 3,445 | 3,445 | -30 | -0.9% | 2,800 |
| 2025/03/17 | 3,470 | 3,480 | 3,450 | 3,475 | +20 | +0.6% | 6,600 |
| 2025/03/14 | 3,450 | 3,460 | 3,420 | 3,455 | +5 | +0.1% | 3,100 |
| 2025/03/13 | 3,405 | 3,450 | 3,405 | 3,450 | +45 | +1.3% | 7,100 |
| 2025/03/12 | 3,385 | 3,405 | 3,375 | 3,405 | +20 | +0.6% | 5,300 |
| 2025/03/11 | 3,400 | 3,400 | 3,325 | 3,385 | -15 | -0.4% | 4,500 |
| 2025/03/10 | 3,390 | 3,400 | 3,385 | 3,400 | +15 | +0.4% | 4,900 |
| 2025/03/07 | 3,340 | 3,390 | 3,340 | 3,385 | +45 | +1.3% | 3,700 |
| 2025/03/06 | 3,335 | 3,385 | 3,335 | 3,340 | +5 | +0.1% | 7,700 |
| 2025/03/05 | 3,310 | 3,335 | 3,300 | 3,335 | +25 | +0.8% | 8,400 |
| 2025/03/04 | 3,315 | 3,315 | 3,310 | 3,310 | ±0 | ±0% | 600 |
| 2025/03/03 | 3,305 | 3,325 | 3,305 | 3,310 | +5 | +0.2% | 3,100 |
| 2025/02/28 | 3,325 | 3,325 | 3,255 | 3,305 | -20 | -0.6% | 4,400 |
| 2025/02/27 | 3,325 | 3,340 | 3,290 | 3,325 | +15 | +0.5% | 3,300 |
| 2025/02/26 | 3,330 | 3,335 | 3,240 | 3,310 | -20 | -0.6% | 5,700 |
| 2025/02/25 | 3,290 | 3,330 | 3,210 | 3,330 | +10 | +0.3% | 6,000 |
| 2025/02/21 | 3,250 | 3,350 | 3,250 | 3,320 | +65 | +2% | 4,700 |
| 2025/02/20 | 3,310 | 3,310 | 3,255 | 3,255 | -95 | -2.8% | 3,000 |
| 2025/02/19 | 3,280 | 3,350 | 3,280 | 3,350 | +35 | +1.1% | 5,800 |
| 2025/02/18 | 3,290 | 3,315 | 3,250 | 3,315 | -5 | -0.2% | 4,100 |
| 2025/02/17 | 3,300 | 3,320 | 3,280 | 3,320 | +60 | +1.8% | 5,400 |
| 2025/02/14 | 3,270 | 3,280 | 3,215 | 3,260 | -45 | -1.4% | 7,100 |
| 2025/02/13 | 3,360 | 3,360 | 3,280 | 3,305 | -5 | -0.2% | 11,600 |
| 2025/02/12 | 3,150 | 3,395 | 3,135 | 3,310 | +210 | +6.8% | 68,600 |
| 2025/02/10 | 3,045 | 3,125 | 3,040 | 3,100 | +40 | +1.3% | 6,400 |
| 2025/02/07 | 3,060 | 3,060 | 3,035 | 3,060 | ±0 | ±0% | 5,300 |
| 2025/02/06 | 3,050 | 3,075 | 3,005 | 3,060 | +10 | +0.3% | 4,300 |
| 2025/02/05 | 2,988 | 3,060 | 2,979 | 3,050 | +63 | +2.1% | 4,100 |
| 2025/02/04 | 2,952 | 2,989 | 2,952 | 2,987 | +36 | +1.2% | 1,800 |
| 2025/02/03 | 2,951 | 2,989 | 2,948 | 2,951 | -1 | ±0% | 2,400 |
| 2025/01/31 | 2,952 | 2,992 | 2,948 | 2,952 | -3 | -0.1% | 2,600 |
| 2025/01/30 | 2,953 | 2,966 | 2,950 | 2,955 | -15 | -0.5% | 3,600 |
| 2025/01/29 | 2,957 | 2,997 | 2,957 | 2,970 | +11 | +0.4% | 900 |
| 2025/01/28 | 2,977 | 2,977 | 2,953 | 2,959 | +3 | +0.1% | 500 |
| 2025/01/27 | 2,985 | 2,985 | 2,951 | 2,956 | +10 | +0.3% | 900 |
| 2025/01/24 | 2,948 | 2,964 | 2,946 | 2,946 | +11 | +0.4% | 1,900 |
| 2025/01/23 | 2,924 | 2,940 | 2,920 | 2,935 | -12 | -0.4% | 1,000 |
| 2025/01/22 | 2,926 | 2,950 | 2,920 | 2,947 | +21 | +0.7% | 2,100 |
1～
50
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「メタルアート」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 |
|---|---|---|---|---|---|---|---|---|
| メタルアート | 286,000円 | -2.3% | -0.4% | 4.65% | 4.14倍 | 0.36倍 |
|
自動車用鍛造品はダイハツのほかトヨタとの取引拡大。冷間複合精密鍛造技術は世界でも有数 |
| 東北鋼 | 195,900円 | +5.9% | +6.9% | 2.04% | 12.44倍 | 0.52倍 |
|
電磁ステンレス鋼、エンジンバルブ鋼シェア５割。不動産賃貸事業も手がける。大同特殊鋼系 |
| エンビプロＨ | 42,000円 | -5.2% | -35.5% | 3.57% | 10.94倍 | 0.75倍 |
|
建築廃材や廃車を収集し、鉄くずなどに分別加工し販売。韓国など海外向けが主。中古車輸出も |
| 神鋼線 | 124,900円 | +6.3% | +3.2% | 4.00% | 8.68倍 | 0.32倍 |
|
ＰＣ鋼線首位。神戸製鋼系の鋼線２次加工会社。公共工事関連用途に強く、利益は下期に比重 |
| パウダテク | 205,800円 | +7.6% | -12.1% | 4.86% | 19.91倍 | 0.48倍 |
|
三井金属と緊密。電子複写機用キャリアでシェア７割超。微細化と環境対応進む。脱酸素剤育成 |
市場注目の銘柄
チャート関連のコラム
