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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,450 | 3,500 | 3,450 | 3,455 | +10 | +0.3% | 5,800 |
| 2024/06/26 | 3,455 | 3,460 | 3,440 | 3,445 | -10 | -0.3% | 7,400 |
| 2024/06/25 | 3,475 | 3,480 | 3,455 | 3,455 | +10 | +0.3% | 3,300 |
| 2024/06/24 | 3,460 | 3,495 | 3,440 | 3,445 | -5 | -0.1% | 5,800 |
| 2024/06/21 | 3,440 | 3,465 | 3,435 | 3,450 | +10 | +0.3% | 2,700 |
| 2024/06/20 | 3,450 | 3,465 | 3,435 | 3,440 | ±0 | ±0% | 3,800 |
| 2024/06/19 | 3,435 | 3,450 | 3,435 | 3,440 | +10 | +0.3% | 1,600 |
| 2024/06/18 | 3,450 | 3,455 | 3,430 | 3,430 | -5 | -0.1% | 4,500 |
| 2024/06/17 | 3,445 | 3,450 | 3,435 | 3,435 | -15 | -0.4% | 5,100 |
| 2024/06/14 | 3,435 | 3,460 | 3,435 | 3,450 | +15 | +0.4% | 3,200 |
| 2024/06/13 | 3,460 | 3,475 | 3,410 | 3,435 | -25 | -0.7% | 8,700 |
| 2024/06/12 | 3,460 | 3,470 | 3,455 | 3,460 | +5 | +0.1% | 6,200 |
| 2024/06/11 | 3,470 | 3,475 | 3,455 | 3,455 | ±0 | ±0% | 3,400 |
| 2024/06/10 | 3,450 | 3,485 | 3,450 | 3,455 | -20 | -0.6% | 6,100 |
| 2024/06/07 | 3,450 | 3,485 | 3,450 | 3,475 | +30 | +0.9% | 3,300 |
| 2024/06/06 | 3,470 | 3,485 | 3,430 | 3,445 | -25 | -0.7% | 6,400 |
| 2024/06/05 | 3,460 | 3,485 | 3,455 | 3,470 | -25 | -0.7% | 3,300 |
| 2024/06/04 | 3,460 | 3,510 | 3,460 | 3,495 | +25 | +0.7% | 5,500 |
| 2024/06/03 | 3,500 | 3,510 | 3,465 | 3,470 | +10 | +0.3% | 4,000 |
| 2024/05/31 | 3,420 | 3,485 | 3,420 | 3,460 | +20 | +0.6% | 5,700 |
| 2024/05/30 | 3,430 | 3,470 | 3,420 | 3,440 | -5 | -0.1% | 7,300 |
| 2024/05/29 | 3,440 | 3,460 | 3,415 | 3,445 | +25 | +0.7% | 6,300 |
| 2024/05/28 | 3,460 | 3,490 | 3,390 | 3,420 | -60 | -1.7% | 13,500 |
| 2024/05/27 | 3,490 | 3,490 | 3,460 | 3,480 | -10 | -0.3% | 2,500 |
| 2024/05/24 | 3,495 | 3,520 | 3,470 | 3,490 | -10 | -0.3% | 3,200 |
| 2024/05/23 | 3,530 | 3,535 | 3,480 | 3,500 | -30 | -0.8% | 8,700 |
| 2024/05/22 | 3,525 | 3,545 | 3,520 | 3,530 | +5 | +0.1% | 6,600 |
| 2024/05/21 | 3,530 | 3,545 | 3,525 | 3,525 | -5 | -0.1% | 3,900 |
| 2024/05/20 | 3,515 | 3,550 | 3,515 | 3,530 | ±0 | ±0% | 9,000 |
| 2024/05/17 | 3,540 | 3,540 | 3,510 | 3,530 | ±0 | ±0% | 3,900 |
| 2024/05/16 | 3,530 | 3,540 | 3,490 | 3,530 | +5 | +0.1% | 18,700 |
| 2024/05/15 | 3,570 | 3,570 | 3,515 | 3,525 | +25 | +0.7% | 14,900 |
| 2024/05/14 | 3,530 | 3,530 | 3,480 | 3,500 | -20 | -0.6% | 14,800 |
| 2024/05/13 | 3,500 | 3,565 | 3,480 | 3,520 | +20 | +0.6% | 26,200 |
| 2024/05/10 | 3,540 | 3,570 | 3,465 | 3,500 | -20 | -0.6% | 41,600 |
| 2024/05/09 | 3,985 | 3,985 | 3,335 | 3,520 | -500 | -12.4% | 225,800 |
| 2024/05/08 | 3,900 | 4,050 | 3,900 | 4,020 | +130 | +3.3% | 34,200 |
| 2024/05/07 | 3,850 | 3,945 | 3,815 | 3,890 | +50 | +1.3% | 14,400 |
| 2024/05/02 | 3,870 | 3,870 | 3,840 | 3,840 | -25 | -0.6% | 2,000 |
| 2024/05/01 | 3,880 | 3,925 | 3,840 | 3,865 | -15 | -0.4% | 6,700 |
| 2024/04/30 | 3,970 | 3,970 | 3,880 | 3,880 | -80 | -2% | 9,900 |
| 2024/04/26 | 3,870 | 3,980 | 3,860 | 3,960 | +100 | +2.6% | 24,900 |
| 2024/04/25 | 3,835 | 3,890 | 3,835 | 3,860 | +30 | +0.8% | 10,800 |
| 2024/04/24 | 3,750 | 3,875 | 3,750 | 3,830 | +80 | +2.1% | 32,900 |
| 2024/04/23 | 3,765 | 3,790 | 3,735 | 3,750 | +5 | +0.1% | 5,300 |
| 2024/04/22 | 3,700 | 3,825 | 3,690 | 3,745 | +135 | +3.7% | 15,100 |
| 2024/04/19 | 3,730 | 3,730 | 3,555 | 3,610 | -110 | -3% | 17,000 |
| 2024/04/18 | 3,725 | 3,750 | 3,690 | 3,720 | -10 | -0.3% | 6,300 |
| 2024/04/17 | 3,705 | 3,735 | 3,625 | 3,730 | +10 | +0.3% | 8,300 |
| 2024/04/16 | 3,745 | 3,780 | 3,670 | 3,720 | -45 | -1.2% | 9,300 |
101～
150
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
