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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,930 | 2,937 | 2,900 | 2,937 | +12 | +0.4% | 2,400 |
| 2024/11/01 | 2,930 | 2,940 | 2,925 | 2,925 | -10 | -0.3% | 1,500 |
| 2024/10/31 | 2,928 | 2,935 | 2,902 | 2,935 | +7 | +0.2% | 1,300 |
| 2024/10/30 | 2,861 | 2,928 | 2,838 | 2,928 | +92 | +3.2% | 3,600 |
| 2024/10/29 | 2,790 | 2,881 | 2,781 | 2,836 | +46 | +1.6% | 4,300 |
| 2024/10/28 | 2,760 | 2,825 | 2,760 | 2,790 | +25 | +0.9% | 1,000 |
| 2024/10/25 | 2,761 | 2,799 | 2,730 | 2,765 | +9 | +0.3% | 4,600 |
| 2024/10/24 | 2,805 | 2,805 | 2,730 | 2,756 | -49 | -1.7% | 10,500 |
| 2024/10/23 | 2,830 | 2,830 | 2,805 | 2,805 | -21 | -0.7% | 1,800 |
| 2024/10/22 | 2,873 | 2,873 | 2,826 | 2,826 | -44 | -1.5% | 1,200 |
| 2024/10/21 | 2,875 | 2,875 | 2,870 | 2,870 | +20 | +0.7% | 2,400 |
| 2024/10/18 | 2,875 | 2,881 | 2,850 | 2,850 | -20 | -0.7% | 2,500 |
| 2024/10/17 | 2,890 | 2,909 | 2,863 | 2,870 | -20 | -0.7% | 4,300 |
| 2024/10/16 | 2,895 | 2,895 | 2,875 | 2,890 | -5 | -0.2% | 700 |
| 2024/10/15 | 2,902 | 2,904 | 2,872 | 2,895 | -9 | -0.3% | 1,500 |
| 2024/10/11 | 2,920 | 2,920 | 2,904 | 2,904 | -21 | -0.7% | 400 |
| 2024/10/10 | 2,930 | 2,930 | 2,925 | 2,925 | -9 | -0.3% | 300 |
| 2024/10/09 | 2,949 | 2,949 | 2,920 | 2,934 | +23 | +0.8% | 2,600 |
| 2024/10/08 | 2,920 | 2,942 | 2,907 | 2,911 | -32 | -1.1% | 1,800 |
| 2024/10/07 | 2,953 | 2,953 | 2,928 | 2,943 | +14 | +0.5% | 15,500 |
| 2024/10/04 | 2,891 | 2,929 | 2,891 | 2,929 | +39 | +1.3% | 900 |
| 2024/10/03 | 2,920 | 2,930 | 2,890 | 2,890 | -10 | -0.3% | 2,800 |
| 2024/10/02 | 2,873 | 2,909 | 2,845 | 2,900 | +18 | +0.6% | 4,100 |
| 2024/10/01 | 2,893 | 2,900 | 2,855 | 2,882 | -2 | -0.1% | 6,100 |
| 2024/09/30 | 2,893 | 2,929 | 2,773 | 2,884 | -106 | -3.5% | 8,600 |
| 2024/09/27 | 2,981 | 3,035 | 2,976 | 2,990 | -70 | -2.3% | 3,100 |
| 2024/09/26 | 3,030 | 3,060 | 3,030 | 3,060 | +35 | +1.2% | 900 |
| 2024/09/25 | 3,095 | 3,095 | 3,025 | 3,025 | ±0 | ±0% | 1,700 |
| 2024/09/24 | 3,010 | 3,025 | 3,005 | 3,025 | +25 | +0.8% | 3,000 |
| 2024/09/20 | 2,955 | 3,010 | 2,955 | 3,000 | +28 | +0.9% | 5,000 |
| 2024/09/19 | 2,935 | 2,994 | 2,935 | 2,972 | +59 | +2% | 3,000 |
| 2024/09/18 | 2,905 | 2,930 | 2,895 | 2,913 | +8 | +0.3% | 10,900 |
| 2024/09/17 | 2,990 | 3,020 | 2,896 | 2,905 | -85 | -2.8% | 8,800 |
| 2024/09/13 | 3,040 | 3,040 | 2,990 | 2,990 | -25 | -0.8% | 5,100 |
| 2024/09/12 | 3,035 | 3,065 | 3,010 | 3,015 | +30 | +1% | 2,400 |
| 2024/09/11 | 3,085 | 3,085 | 2,985 | 2,985 | -95 | -3.1% | 2,900 |
| 2024/09/10 | 3,070 | 3,085 | 3,070 | 3,080 | -10 | -0.3% | 800 |
| 2024/09/09 | 3,065 | 3,095 | 3,000 | 3,090 | +5 | +0.2% | 5,100 |
| 2024/09/06 | 3,090 | 3,090 | 3,085 | 3,085 | ±0 | ±0% | 500 |
| 2024/09/05 | 3,090 | 3,130 | 3,085 | 3,085 | ±0 | ±0% | 2,200 |
| 2024/09/04 | 3,205 | 3,205 | 3,070 | 3,085 | -120 | -3.7% | 9,000 |
| 2024/09/03 | 3,215 | 3,225 | 3,200 | 3,205 | -5 | -0.2% | 2,200 |
| 2024/09/02 | 3,215 | 3,230 | 3,205 | 3,210 | -20 | -0.6% | 2,000 |
| 2024/08/30 | 3,175 | 3,240 | 3,170 | 3,230 | +65 | +2.1% | 4,200 |
| 2024/08/29 | 3,160 | 3,170 | 3,135 | 3,165 | +10 | +0.3% | 1,600 |
| 2024/08/28 | 3,140 | 3,155 | 3,135 | 3,155 | -15 | -0.5% | 1,700 |
| 2024/08/27 | 3,110 | 3,170 | 3,110 | 3,170 | +40 | +1.3% | 3,000 |
| 2024/08/26 | 3,140 | 3,140 | 3,110 | 3,130 | -10 | -0.3% | 1,500 |
| 2024/08/23 | 3,170 | 3,170 | 3,135 | 3,140 | -5 | -0.2% | 4,000 |
| 2024/08/22 | 3,115 | 3,145 | 3,100 | 3,145 | +15 | +0.5% | 2,800 |
101～
150
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
