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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 1,304 | 1,340 | 1,301 | 1,338 | +34 | +2.6% | 4,900 |
| 2018/12/11 | 1,371 | 1,371 | 1,304 | 1,304 | -67 | -4.9% | 2,600 |
| 2018/12/10 | 1,378 | 1,378 | 1,356 | 1,371 | -17 | -1.2% | 1,600 |
| 2018/12/07 | 1,389 | 1,389 | 1,388 | 1,388 | -1 | -0.1% | 1,900 |
| 2018/12/06 | 1,398 | 1,398 | 1,378 | 1,389 | +7 | +0.5% | 3,200 |
| 2018/12/05 | 1,407 | 1,407 | 1,382 | 1,382 | -25 | -1.8% | 900 |
| 2018/12/04 | 1,389 | 1,407 | 1,385 | 1,407 | +1 | +0.1% | 1,300 |
| 2018/12/03 | 1,407 | 1,407 | 1,377 | 1,406 | -1 | -0.1% | 2,000 |
| 2018/11/30 | 1,392 | 1,407 | 1,390 | 1,407 | -13 | -0.9% | 800 |
| 2018/11/29 | 1,413 | 1,420 | 1,384 | 1,420 | +37 | +2.7% | 1,800 |
| 2018/11/28 | 1,379 | 1,383 | 1,379 | 1,383 | +7 | +0.5% | 700 |
| 2018/11/27 | 1,420 | 1,420 | 1,372 | 1,376 | -44 | -3.1% | 1,000 |
| 2018/11/26 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 1,100 |
| 2018/11/22 | 1,380 | 1,420 | 1,379 | 1,420 | +68 | +5% | 1,500 |
| 2018/11/21 | 1,361 | 1,420 | 1,352 | 1,352 | -46 | -3.3% | 3,300 |
| 2018/11/20 | 1,419 | 1,419 | 1,397 | 1,398 | -29 | -2% | 3,400 |
| 2018/11/19 | 1,373 | 1,427 | 1,355 | 1,427 | +27 | +1.9% | 1,600 |
| 2018/11/16 | 1,398 | 1,400 | 1,370 | 1,400 | -12 | -0.8% | 2,800 |
| 2018/11/15 | 1,411 | 1,412 | 1,387 | 1,412 | ±0 | ±0% | 4,200 |
| 2018/11/14 | 1,450 | 1,450 | 1,412 | 1,412 | -38 | -2.6% | 1,200 |
| 2018/11/13 | 1,481 | 1,481 | 1,420 | 1,450 | -2 | -0.1% | 2,600 |
| 2018/11/12 | 1,482 | 1,482 | 1,421 | 1,452 | -30 | -2% | 3,800 |
| 2018/11/09 | 1,470 | 1,482 | 1,470 | 1,482 | +16 | +1.1% | 2,000 |
| 2018/11/08 | 1,484 | 1,484 | 1,451 | 1,466 | -17 | -1.1% | 4,600 |
| 2018/11/07 | 1,483 | 1,483 | 1,483 | 1,483 | ±0 | ±0% | 1,400 |
| 2018/11/06 | 1,482 | 1,483 | 1,482 | 1,483 | +3 | +0.2% | 1,000 |
| 2018/11/05 | 1,498 | 1,498 | 1,480 | 1,480 | -18 | -1.2% | 1,000 |
| 2018/11/02 | 1,488 | 1,498 | 1,488 | 1,498 | +22 | +1.5% | 1,200 |
| 2018/11/01 | 1,476 | 1,476 | 1,476 | 1,476 | ±0 | ±0% | 200 |
| 2018/10/31 | 1,464 | 1,476 | 1,461 | 1,476 | +22 | +1.5% | 1,300 |
| 2018/10/30 | 1,425 | 1,454 | 1,425 | 1,454 | -1 | -0.1% | 2,800 |
| 2018/10/29 | 1,451 | 1,481 | 1,410 | 1,455 | -26 | -1.8% | 5,600 |
| 2018/10/26 | 1,512 | 1,512 | 1,480 | 1,481 | -29 | -1.9% | 2,400 |
| 2018/10/25 | 1,490 | 1,510 | 1,490 | 1,510 | -40 | -2.6% | 2,700 |
| 2018/10/24 | 1,560 | 1,560 | 1,550 | 1,550 | -10 | -0.6% | 800 |
| 2018/10/23 | 1,576 | 1,576 | 1,560 | 1,560 | -16 | -1% | 2,400 |
| 2018/10/22 | 1,564 | 1,588 | 1,550 | 1,576 | -28 | -1.7% | 3,800 |
| 2018/10/19 | 1,609 | 1,609 | 1,604 | 1,604 | -24 | -1.5% | 700 |
| 2018/10/18 | 1,618 | 1,628 | 1,618 | 1,628 | +10 | +0.6% | 1,400 |
| 2018/10/17 | 1,617 | 1,618 | 1,617 | 1,618 | -20 | -1.2% | 600 |
| 2018/10/16 | 1,670 | 1,670 | 1,607 | 1,638 | -34 | -2% | 2,100 |
| 2018/10/15 | 1,680 | 1,680 | 1,672 | 1,672 | +52 | +3.2% | 600 |
| 2018/10/12 | 1,588 | 1,620 | 1,582 | 1,620 | -8 | -0.5% | 2,800 |
| 2018/10/11 | 1,606 | 1,629 | 1,600 | 1,628 | -29 | -1.8% | 3,000 |
| 2018/10/10 | 1,660 | 1,660 | 1,657 | 1,657 | -14 | -0.8% | 400 |
| 2018/10/09 | 1,671 | 1,672 | 1,671 | 1,671 | ±0 | ±0% | 600 |
| 2018/10/05 | 1,680 | 1,680 | 1,671 | 1,671 | -16 | -0.9% | 600 |
| 2018/10/04 | 1,687 | 1,687 | 1,687 | 1,687 | -13 | -0.8% | 100 |
| 2018/10/03 | 1,700 | 1,700 | 1,700 | 1,700 | -6 | -0.4% | 300 |
| 2018/10/02 | 1,705 | 1,728 | 1,705 | 1,706 | ±0 | ±0% | 1,000 |
1551～
1600
件表示中 / 3687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 | 301,000円 | -2.3% | -0.4% | 4.42% | 4.36倍 | 0.38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 | 203,300円 | +5.9% | +6.9% | 1.97% | 12.91倍 | 0.55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 | 49,300円 | -5.2% | -35.5% | 3.04% | 12.84倍 | 0.87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 | 135,300円 | +6.3% | +3.2% | 3.70% | 9.40倍 | 0.34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 | 201,700円 | +7.6% | -12.1% | 4.96% | 19.52倍 | 0.47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
