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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,620 | 3,650 | 3,585 | 3,585 | -25 | -0.7% | 8,700 |
| 2024/02/21 | 3,630 | 3,645 | 3,590 | 3,610 | -35 | -1% | 4,300 |
| 2024/02/20 | 3,575 | 3,645 | 3,575 | 3,645 | +100 | +2.8% | 14,100 |
| 2024/02/19 | 3,535 | 3,575 | 3,480 | 3,545 | -10 | -0.3% | 28,100 |
| 2024/02/16 | 3,550 | 3,595 | 3,530 | 3,555 | +35 | +1% | 18,300 |
| 2024/02/15 | 3,640 | 3,640 | 3,520 | 3,520 | -120 | -3.3% | 26,700 |
| 2024/02/14 | 3,720 | 3,720 | 3,640 | 3,640 | -70 | -1.9% | 15,600 |
| 2024/02/13 | 3,620 | 3,725 | 3,620 | 3,710 | +150 | +4.2% | 30,700 |
| 2024/02/09 | 3,555 | 3,690 | 3,530 | 3,560 | -90 | -2.5% | 37,400 |
| 2024/02/08 | 3,755 | 3,755 | 3,495 | 3,650 | -60 | -1.6% | 102,900 |
| 2024/02/07 | 3,705 | 3,770 | 3,705 | 3,710 | ±0 | ±0% | 14,900 |
| 2024/02/06 | 3,725 | 3,730 | 3,675 | 3,710 | -10 | -0.3% | 14,300 |
| 2024/02/05 | 3,665 | 3,725 | 3,665 | 3,720 | +55 | +1.5% | 27,600 |
| 2024/02/02 | 3,645 | 3,680 | 3,585 | 3,665 | +25 | +0.7% | 21,500 |
| 2024/02/01 | 3,615 | 3,695 | 3,600 | 3,640 | -10 | -0.3% | 15,400 |
| 2024/01/31 | 3,600 | 3,680 | 3,570 | 3,650 | +85 | +2.4% | 22,800 |
| 2024/01/30 | 3,550 | 3,690 | 3,520 | 3,565 | +15 | +0.4% | 66,500 |
| 2024/01/29 | 3,520 | 3,560 | 3,520 | 3,550 | +30 | +0.9% | 6,500 |
| 2024/01/26 | 3,550 | 3,550 | 3,510 | 3,520 | -25 | -0.7% | 10,400 |
| 2024/01/25 | 3,560 | 3,570 | 3,525 | 3,545 | -15 | -0.4% | 9,200 |
| 2024/01/24 | 3,580 | 3,660 | 3,560 | 3,560 | -25 | -0.7% | 23,900 |
| 2024/01/23 | 3,670 | 3,750 | 3,585 | 3,585 | -70 | -1.9% | 44,900 |
| 2024/01/22 | 3,650 | 3,665 | 3,600 | 3,655 | +5 | +0.1% | 23,600 |
| 2024/01/19 | 3,495 | 3,650 | 3,475 | 3,650 | +165 | +4.7% | 57,200 |
| 2024/01/18 | 3,425 | 3,495 | 3,425 | 3,485 | +35 | +1% | 22,300 |
| 2024/01/17 | 3,500 | 3,545 | 3,450 | 3,450 | -50 | -1.4% | 38,500 |
| 2024/01/16 | 3,575 | 3,620 | 3,475 | 3,500 | -45 | -1.3% | 80,100 |
| 2024/01/15 | 3,505 | 3,580 | 3,490 | 3,545 | +40 | +1.1% | 40,000 |
| 2024/01/12 | 3,570 | 3,645 | 3,480 | 3,505 | +40 | +1.2% | 60,000 |
| 2024/01/11 | 3,495 | 3,495 | 3,400 | 3,465 | +15 | +0.4% | 34,200 |
| 2024/01/10 | 3,390 | 3,570 | 3,365 | 3,450 | +80 | +2.4% | 99,600 |
| 2024/01/09 | 3,360 | 3,455 | 3,340 | 3,370 | +30 | +0.9% | 43,000 |
| 2024/01/05 | 3,425 | 3,425 | 3,280 | 3,340 | -20 | -0.6% | 38,800 |
| 2024/01/04 | 3,220 | 3,375 | 3,195 | 3,360 | +145 | +4.5% | 48,400 |
| 2023/12/29 | 3,270 | 3,285 | 3,195 | 3,215 | -25 | -0.8% | 32,900 |
| 2023/12/28 | 3,155 | 3,305 | 3,070 | 3,240 | +85 | +2.7% | 90,100 |
| 2023/12/27 | 3,060 | 3,175 | 3,055 | 3,155 | +40 | +1.3% | 83,900 |
| 2023/12/26 | 3,210 | 3,215 | 3,060 | 3,115 | -95 | -3% | 105,400 |
| 2023/12/25 | 3,390 | 3,390 | 3,200 | 3,210 | -90 | -2.7% | 70,800 |
| 2023/12/22 | 3,450 | 3,495 | 3,255 | 3,300 | +15 | +0.5% | 172,800 |
| 2023/12/21 | 3,375 | 3,515 | 3,170 | 3,285 | -370 | -10.1% | 239,500 |
| 2023/12/20 | 4,160 | 4,160 | 3,560 | 3,655 | -550 | -13.1% | 172,000 |
| 2023/12/19 | 4,160 | 4,210 | 4,160 | 4,205 | +5 | +0.1% | 600 |
| 2023/12/18 | 4,170 | 4,205 | 4,115 | 4,200 | +10 | +0.2% | 6,100 |
| 2023/12/15 | 4,175 | 4,235 | 4,160 | 4,190 | +35 | +0.8% | 3,000 |
| 2023/12/14 | 4,150 | 4,170 | 4,095 | 4,155 | -30 | -0.7% | 12,000 |
| 2023/12/13 | 4,145 | 4,220 | 4,145 | 4,185 | +40 | +1% | 6,000 |
| 2023/12/12 | 4,085 | 4,180 | 4,085 | 4,145 | +60 | +1.5% | 13,500 |
| 2023/12/11 | 4,140 | 4,170 | 4,070 | 4,085 | +15 | +0.4% | 9,900 |
| 2023/12/08 | 4,170 | 4,170 | 4,045 | 4,070 | -110 | -2.6% | 12,700 |
51～
100
件表示中 / 3451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 | 352,000円 | +9.4% | -8.9% | 3.35% | 4.49倍 | 0.48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 |
| シンニッタン | 26,400円 | +1.2% | -10.5% | 4.17% | 8.80倍 | 0.38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 |
| 東北鋼 | 187,500円 | -0.7% | -15.7% | - | - | - |
|
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 |
| パウダテク | - | -3.8% | -32.5% | - | - | - |
|
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 |
| 神鋼線 | 117,200円 | +5.5% | -28.2% | 2.56% | 12.59倍 | 0.31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 |
市場注目の銘柄
チャート関連のコラム
