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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 4,045 | 4,095 | 4,000 | 4,000 | -25 | -0.6% | 14,500 |
| 2023/09/22 | 3,970 | 4,075 | 3,945 | 4,025 | +65 | +1.6% | 17,800 |
| 2023/09/21 | 3,955 | 4,025 | 3,950 | 3,960 | -5 | -0.1% | 13,400 |
| 2023/09/20 | 4,045 | 4,095 | 3,945 | 3,965 | -110 | -2.7% | 20,200 |
| 2023/09/19 | 4,010 | 4,175 | 4,010 | 4,075 | +70 | +1.7% | 21,900 |
| 2023/09/15 | 4,025 | 4,080 | 3,965 | 4,005 | -35 | -0.9% | 17,300 |
| 2023/09/14 | 3,915 | 4,120 | 3,915 | 4,040 | +160 | +4.1% | 35,200 |
| 2023/09/13 | 3,950 | 3,950 | 3,830 | 3,880 | -70 | -1.8% | 16,700 |
| 2023/09/12 | 3,850 | 3,960 | 3,770 | 3,950 | +155 | +4.1% | 23,800 |
| 2023/09/11 | 3,760 | 3,855 | 3,760 | 3,795 | +5 | +0.1% | 10,900 |
| 2023/09/08 | 3,770 | 3,815 | 3,700 | 3,790 | +20 | +0.5% | 19,800 |
| 2023/09/07 | 3,855 | 3,880 | 3,765 | 3,770 | -90 | -2.3% | 14,100 |
| 2023/09/06 | 3,670 | 3,860 | 3,670 | 3,860 | +195 | +5.3% | 28,300 |
| 2023/09/05 | 3,705 | 3,705 | 3,630 | 3,665 | -35 | -0.9% | 6,700 |
| 2023/09/04 | 3,660 | 3,700 | 3,660 | 3,700 | +55 | +1.5% | 6,900 |
| 2023/09/01 | 3,550 | 3,665 | 3,550 | 3,645 | +100 | +2.8% | 14,100 |
| 2023/08/31 | 3,550 | 3,565 | 3,520 | 3,545 | +15 | +0.4% | 8,900 |
| 2023/08/30 | 3,545 | 3,550 | 3,515 | 3,530 | +25 | +0.7% | 4,400 |
| 2023/08/29 | 3,540 | 3,540 | 3,500 | 3,505 | -25 | -0.7% | 4,600 |
| 2023/08/28 | 3,470 | 3,535 | 3,470 | 3,530 | +40 | +1.1% | 11,100 |
| 2023/08/25 | 3,505 | 3,510 | 3,455 | 3,490 | -20 | -0.6% | 5,900 |
| 2023/08/24 | 3,560 | 3,595 | 3,485 | 3,510 | -20 | -0.6% | 20,000 |
| 2023/08/23 | 3,520 | 3,540 | 3,500 | 3,530 | +10 | +0.3% | 2,800 |
| 2023/08/22 | 3,500 | 3,520 | 3,465 | 3,520 | +50 | +1.4% | 8,700 |
| 2023/08/21 | 3,560 | 3,560 | 3,455 | 3,470 | -55 | -1.6% | 6,200 |
| 2023/08/18 | 3,535 | 3,555 | 3,470 | 3,525 | -25 | -0.7% | 13,900 |
| 2023/08/17 | 3,575 | 3,610 | 3,470 | 3,550 | -60 | -1.7% | 23,500 |
| 2023/08/16 | 3,645 | 3,685 | 3,575 | 3,610 | -70 | -1.9% | 14,500 |
| 2023/08/15 | 3,600 | 3,805 | 3,570 | 3,680 | +285 | +8.4% | 72,800 |
| 2023/08/14 | 3,355 | 3,460 | 3,355 | 3,395 | -80 | -2.3% | 23,500 |
| 2023/08/10 | 3,465 | 3,650 | 3,195 | 3,475 | -40 | -1.1% | 72,100 |
| 2023/08/09 | 3,500 | 3,540 | 3,425 | 3,515 | -5 | -0.1% | 11,300 |
| 2023/08/08 | 3,570 | 3,575 | 3,520 | 3,520 | -50 | -1.4% | 6,800 |
| 2023/08/07 | 3,605 | 3,605 | 3,510 | 3,570 | +25 | +0.7% | 11,900 |
| 2023/08/04 | 3,585 | 3,600 | 3,545 | 3,545 | -35 | -1% | 3,000 |
| 2023/08/03 | 3,645 | 3,645 | 3,530 | 3,580 | -65 | -1.8% | 9,500 |
| 2023/08/02 | 3,575 | 3,655 | 3,565 | 3,645 | +70 | +2% | 9,800 |
| 2023/08/01 | 3,525 | 3,590 | 3,510 | 3,575 | +70 | +2% | 9,900 |
| 2023/07/31 | 3,615 | 3,615 | 3,470 | 3,505 | -60 | -1.7% | 26,900 |
| 2023/07/28 | 3,545 | 3,605 | 3,500 | 3,565 | -30 | -0.8% | 10,600 |
| 2023/07/27 | 3,595 | 3,605 | 3,535 | 3,595 | +30 | +0.8% | 6,800 |
| 2023/07/26 | 3,650 | 3,650 | 3,500 | 3,565 | -80 | -2.2% | 36,500 |
| 2023/07/25 | 3,630 | 3,685 | 3,570 | 3,645 | +50 | +1.4% | 15,000 |
| 2023/07/24 | 3,585 | 3,620 | 3,525 | 3,595 | +60 | +1.7% | 14,600 |
| 2023/07/21 | 3,550 | 3,565 | 3,510 | 3,535 | -15 | -0.4% | 6,500 |
| 2023/07/20 | 3,480 | 3,555 | 3,480 | 3,550 | +40 | +1.1% | 9,700 |
| 2023/07/19 | 3,350 | 3,525 | 3,350 | 3,510 | +180 | +5.4% | 21,500 |
| 2023/07/18 | 3,230 | 3,355 | 3,230 | 3,330 | +100 | +3.1% | 13,600 |
| 2023/07/14 | 3,310 | 3,320 | 3,230 | 3,230 | -30 | -0.9% | 8,200 |
| 2023/07/13 | 3,230 | 3,295 | 3,220 | 3,260 | +50 | +1.6% | 6,900 |
151～
200
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
