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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,753 | 1,788 | 1,753 | 1,768 | -13 | -0.7% | 4,400 |
| 2022/06/14 | 1,835 | 1,835 | 1,780 | 1,781 | -54 | -2.9% | 8,600 |
| 2022/06/13 | 1,858 | 1,878 | 1,835 | 1,835 | -32 | -1.7% | 6,700 |
| 2022/06/10 | 1,885 | 1,890 | 1,850 | 1,867 | -28 | -1.5% | 7,200 |
| 2022/06/09 | 1,877 | 1,895 | 1,877 | 1,895 | +29 | +1.6% | 1,300 |
| 2022/06/08 | 1,898 | 1,915 | 1,866 | 1,866 | -31 | -1.6% | 6,100 |
| 2022/06/07 | 1,845 | 1,897 | 1,840 | 1,897 | +47 | +2.5% | 9,500 |
| 2022/06/06 | 1,843 | 1,867 | 1,824 | 1,850 | +8 | +0.4% | 4,400 |
| 2022/06/03 | 1,825 | 1,843 | 1,815 | 1,842 | +25 | +1.4% | 7,100 |
| 2022/06/02 | 1,830 | 1,841 | 1,755 | 1,817 | -13 | -0.7% | 25,800 |
| 2022/06/01 | 1,790 | 1,836 | 1,790 | 1,830 | +33 | +1.8% | 9,600 |
| 2022/05/31 | 1,769 | 1,797 | 1,760 | 1,797 | +28 | +1.6% | 12,600 |
| 2022/05/30 | 1,724 | 1,769 | 1,724 | 1,769 | +57 | +3.3% | 12,100 |
| 2022/05/27 | 1,710 | 1,714 | 1,707 | 1,712 | +5 | +0.3% | 2,800 |
| 2022/05/26 | 1,695 | 1,735 | 1,695 | 1,707 | +14 | +0.8% | 8,100 |
| 2022/05/25 | 1,723 | 1,729 | 1,681 | 1,693 | -44 | -2.5% | 13,600 |
| 2022/05/24 | 1,750 | 1,755 | 1,700 | 1,737 | -13 | -0.7% | 7,700 |
| 2022/05/23 | 1,734 | 1,768 | 1,734 | 1,750 | +9 | +0.5% | 10,400 |
| 2022/05/20 | 1,721 | 1,741 | 1,720 | 1,741 | +20 | +1.2% | 6,600 |
| 2022/05/19 | 1,680 | 1,724 | 1,666 | 1,721 | +33 | +2% | 7,500 |
| 2022/05/18 | 1,710 | 1,735 | 1,676 | 1,688 | -17 | -1% | 8,800 |
| 2022/05/17 | 1,705 | 1,709 | 1,686 | 1,705 | +29 | +1.7% | 11,400 |
| 2022/05/16 | 1,821 | 1,821 | 1,676 | 1,676 | -149 | -8.2% | 38,400 |
| 2022/05/13 | 1,856 | 1,958 | 1,739 | 1,825 | -65 | -3.4% | 40,600 |
| 2022/05/12 | 1,870 | 1,920 | 1,850 | 1,890 | -14 | -0.7% | 13,400 |
| 2022/05/11 | 1,900 | 1,904 | 1,878 | 1,904 | +13 | +0.7% | 6,600 |
| 2022/05/10 | 1,930 | 1,930 | 1,870 | 1,891 | -37 | -1.9% | 14,700 |
| 2022/05/09 | 1,940 | 1,948 | 1,901 | 1,928 | -11 | -0.6% | 11,500 |
| 2022/05/06 | 1,940 | 1,948 | 1,933 | 1,939 | -1 | -0.1% | 4,500 |
| 2022/05/02 | 1,888 | 1,940 | 1,888 | 1,940 | +18 | +0.9% | 7,500 |
| 2022/04/28 | 1,900 | 1,939 | 1,900 | 1,922 | +12 | +0.6% | 6,800 |
| 2022/04/27 | 1,902 | 1,929 | 1,888 | 1,910 | -6 | -0.3% | 7,300 |
| 2022/04/26 | 1,921 | 1,924 | 1,906 | 1,916 | -4 | -0.2% | 6,800 |
| 2022/04/25 | 1,974 | 1,974 | 1,920 | 1,920 | -69 | -3.5% | 9,100 |
| 2022/04/22 | 1,950 | 1,989 | 1,926 | 1,989 | +39 | +2% | 6,800 |
| 2022/04/21 | 1,950 | 1,953 | 1,942 | 1,950 | ±0 | ±0% | 5,000 |
| 2022/04/20 | 1,940 | 1,950 | 1,934 | 1,950 | +12 | +0.6% | 4,700 |
| 2022/04/19 | 1,943 | 1,950 | 1,934 | 1,938 | -3 | -0.2% | 7,500 |
| 2022/04/18 | 1,953 | 1,969 | 1,941 | 1,941 | -8 | -0.4% | 2,100 |
| 2022/04/15 | 1,966 | 1,966 | 1,940 | 1,949 | -36 | -1.8% | 3,600 |
| 2022/04/14 | 1,965 | 1,985 | 1,960 | 1,985 | +32 | +1.6% | 1,200 |
| 2022/04/13 | 1,941 | 1,953 | 1,941 | 1,953 | +18 | +0.9% | 700 |
| 2022/04/12 | 1,978 | 1,978 | 1,932 | 1,935 | -15 | -0.8% | 7,200 |
| 2022/04/11 | 1,988 | 1,988 | 1,932 | 1,950 | -30 | -1.5% | 2,500 |
| 2022/04/08 | 1,989 | 1,989 | 1,938 | 1,980 | -9 | -0.5% | 6,100 |
| 2022/04/07 | 1,976 | 1,991 | 1,950 | 1,989 | -4 | -0.2% | 7,500 |
| 2022/04/06 | 1,997 | 2,010 | 1,977 | 1,993 | -9 | -0.4% | 2,800 |
| 2022/04/05 | 2,003 | 2,008 | 1,991 | 2,002 | +2 | +0.1% | 2,600 |
| 2022/04/04 | 2,004 | 2,018 | 2,000 | 2,000 | -4 | -0.2% | 1,800 |
| 2022/04/01 | 1,977 | 2,004 | 1,962 | 2,004 | +20 | +1% | 12,000 |
601～
650
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
