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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,010 | 2,012 | 2,000 | 2,010 | +1 | ±0% | 5,700 |
| 2022/08/25 | 2,012 | 2,024 | 2,000 | 2,009 | +11 | +0.6% | 7,700 |
| 2022/08/24 | 2,002 | 2,007 | 1,980 | 1,998 | ±0 | ±0% | 3,200 |
| 2022/08/23 | 1,981 | 1,998 | 1,980 | 1,998 | +18 | +0.9% | 8,400 |
| 2022/08/22 | 1,995 | 2,005 | 1,973 | 1,980 | +20 | +1% | 13,400 |
| 2022/08/19 | 1,955 | 2,001 | 1,940 | 1,960 | +25 | +1.3% | 29,200 |
| 2022/08/18 | 1,903 | 1,935 | 1,897 | 1,935 | +12 | +0.6% | 24,400 |
| 2022/08/17 | 1,900 | 1,923 | 1,893 | 1,923 | +25 | +1.3% | 13,400 |
| 2022/08/16 | 1,951 | 1,960 | 1,883 | 1,898 | +8 | +0.4% | 35,000 |
| 2022/08/15 | 1,879 | 1,930 | 1,868 | 1,890 | -16 | -0.8% | 33,200 |
| 2022/08/12 | 1,849 | 2,095 | 1,830 | 1,906 | +77 | +4.2% | 64,100 |
| 2022/08/10 | 1,818 | 1,830 | 1,805 | 1,829 | +11 | +0.6% | 6,500 |
| 2022/08/09 | 1,818 | 1,825 | 1,805 | 1,818 | -2 | -0.1% | 3,300 |
| 2022/08/08 | 1,802 | 1,846 | 1,802 | 1,820 | +7 | +0.4% | 4,100 |
| 2022/08/05 | 1,811 | 1,819 | 1,810 | 1,813 | ±0 | ±0% | 2,800 |
| 2022/08/04 | 1,819 | 1,819 | 1,802 | 1,813 | -8 | -0.4% | 20,800 |
| 2022/08/03 | 1,817 | 1,821 | 1,814 | 1,821 | +4 | +0.2% | 3,100 |
| 2022/08/02 | 1,806 | 1,821 | 1,803 | 1,817 | +7 | +0.4% | 2,300 |
| 2022/08/01 | 1,810 | 1,820 | 1,795 | 1,810 | ±0 | ±0% | 3,800 |
| 2022/07/29 | 1,856 | 1,856 | 1,800 | 1,810 | -33 | -1.8% | 6,100 |
| 2022/07/28 | 1,845 | 1,859 | 1,840 | 1,843 | +6 | +0.3% | 13,100 |
| 2022/07/27 | 1,845 | 1,845 | 1,825 | 1,837 | -8 | -0.4% | 1,300 |
| 2022/07/26 | 1,840 | 1,845 | 1,838 | 1,845 | +22 | +1.2% | 2,000 |
| 2022/07/25 | 1,844 | 1,844 | 1,813 | 1,823 | -7 | -0.4% | 3,300 |
| 2022/07/22 | 1,814 | 1,830 | 1,808 | 1,830 | +26 | +1.4% | 3,200 |
| 2022/07/21 | 1,802 | 1,804 | 1,790 | 1,804 | +3 | +0.2% | 1,700 |
| 2022/07/20 | 1,817 | 1,817 | 1,800 | 1,801 | +3 | +0.2% | 6,100 |
| 2022/07/19 | 1,799 | 1,799 | 1,752 | 1,798 | -1 | -0.1% | 5,700 |
| 2022/07/15 | 1,798 | 1,800 | 1,780 | 1,799 | +1 | +0.1% | 800 |
| 2022/07/14 | 1,783 | 1,804 | 1,783 | 1,798 | +26 | +1.5% | 3,200 |
| 2022/07/13 | 1,786 | 1,786 | 1,770 | 1,772 | -20 | -1.1% | 1,300 |
| 2022/07/12 | 1,800 | 1,800 | 1,785 | 1,792 | -10 | -0.6% | 4,900 |
| 2022/07/11 | 1,801 | 1,802 | 1,784 | 1,802 | +22 | +1.2% | 5,200 |
| 2022/07/08 | 1,765 | 1,795 | 1,765 | 1,780 | +15 | +0.8% | 1,600 |
| 2022/07/07 | 1,758 | 1,785 | 1,758 | 1,765 | +10 | +0.6% | 1,900 |
| 2022/07/06 | 1,763 | 1,769 | 1,755 | 1,755 | -7 | -0.4% | 10,300 |
| 2022/07/05 | 1,765 | 1,789 | 1,762 | 1,762 | -8 | -0.5% | 1,500 |
| 2022/07/04 | 1,806 | 1,806 | 1,770 | 1,770 | -9 | -0.5% | 1,800 |
| 2022/07/01 | 1,829 | 1,829 | 1,757 | 1,779 | -39 | -2.1% | 6,400 |
| 2022/06/30 | 1,838 | 1,838 | 1,792 | 1,818 | +18 | +1% | 14,400 |
| 2022/06/29 | 1,771 | 1,818 | 1,770 | 1,800 | +29 | +1.6% | 8,500 |
| 2022/06/28 | 1,758 | 1,771 | 1,757 | 1,771 | +1 | +0.1% | 1,400 |
| 2022/06/27 | 1,750 | 1,770 | 1,750 | 1,770 | +27 | +1.5% | 4,200 |
| 2022/06/24 | 1,747 | 1,750 | 1,733 | 1,743 | -1 | -0.1% | 16,300 |
| 2022/06/23 | 1,739 | 1,746 | 1,731 | 1,744 | -7 | -0.4% | 31,100 |
| 2022/06/22 | 1,765 | 1,765 | 1,737 | 1,751 | +10 | +0.6% | 16,200 |
| 2022/06/21 | 1,722 | 1,750 | 1,722 | 1,741 | +24 | +1.4% | 1,800 |
| 2022/06/20 | 1,742 | 1,768 | 1,716 | 1,717 | -18 | -1% | 5,700 |
| 2022/06/17 | 1,771 | 1,773 | 1,733 | 1,735 | -40 | -2.3% | 6,300 |
| 2022/06/16 | 1,778 | 1,795 | 1,775 | 1,775 | +7 | +0.4% | 1,700 |
551～
600
件表示中 / 3586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 | 293,400円 | +0.8% | -27.1% | 4.36% | 5.69倍 | 0.37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 |
| エンビプロＨ | 43,400円 | +2.5% | +12.2% | 3.46% | 8.89倍 | 0.79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 |
| シンニッタン | 20,100円 | -15.2% | -69.3% | 4.98% | 35.14倍 | 0.28倍 |
|
自動車・トラック、建機向け部品を製造。ゼネコン向け建築足場設備、エンジン運搬用パレットも |
| 神鋼線 | 126,200円 | +6.3% | -10.9% | 3.17% | 11.13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 | 211,000円 | +3.3% | +6.7% | 4.74% | 16.55倍 | 0.49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
