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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,155 | 3,155 | 3,130 | 3,130 | -35 | -1.1% | 3,000 |
| 2024/08/20 | 3,145 | 3,165 | 3,135 | 3,165 | +35 | +1.1% | 6,100 |
| 2024/08/19 | 3,185 | 3,185 | 3,130 | 3,130 | ±0 | ±0% | 3,500 |
| 2024/08/16 | 3,180 | 3,195 | 3,110 | 3,130 | +20 | +0.6% | 3,300 |
| 2024/08/15 | 3,105 | 3,225 | 3,090 | 3,110 | +5 | +0.2% | 9,500 |
| 2024/08/14 | 3,005 | 3,165 | 3,000 | 3,105 | +128 | +4.3% | 9,800 |
| 2024/08/13 | 2,966 | 3,005 | 2,961 | 2,977 | +32 | +1.1% | 4,000 |
| 2024/08/09 | 3,080 | 3,080 | 2,940 | 2,945 | -65 | -2.2% | 10,100 |
| 2024/08/08 | 2,771 | 3,200 | 2,771 | 3,010 | +289 | +10.6% | 27,800 |
| 2024/08/07 | 2,600 | 2,808 | 2,600 | 2,721 | +71 | +2.7% | 19,500 |
| 2024/08/06 | 2,642 | 2,788 | 2,609 | 2,650 | +116 | +4.6% | 17,200 |
| 2024/08/05 | 2,864 | 2,864 | 2,489 | 2,534 | -380 | -13% | 36,300 |
| 2024/08/02 | 3,130 | 3,130 | 2,914 | 2,914 | -276 | -8.7% | 20,000 |
| 2024/08/01 | 3,340 | 3,340 | 3,160 | 3,190 | -150 | -4.5% | 11,300 |
| 2024/07/31 | 3,390 | 3,390 | 3,325 | 3,340 | +20 | +0.6% | 5,500 |
| 2024/07/30 | 3,320 | 3,390 | 3,305 | 3,320 | +5 | +0.2% | 2,200 |
| 2024/07/29 | 3,335 | 3,335 | 3,315 | 3,315 | +40 | +1.2% | 600 |
| 2024/07/26 | 3,270 | 3,340 | 3,265 | 3,275 | +5 | +0.2% | 5,700 |
| 2024/07/25 | 3,420 | 3,420 | 3,270 | 3,270 | -140 | -4.1% | 11,400 |
| 2024/07/24 | 3,415 | 3,415 | 3,395 | 3,410 | ±0 | ±0% | 2,400 |
| 2024/07/23 | 3,435 | 3,435 | 3,400 | 3,410 | ±0 | ±0% | 3,500 |
| 2024/07/22 | 3,425 | 3,425 | 3,395 | 3,410 | -15 | -0.4% | 9,300 |
| 2024/07/19 | 3,420 | 3,445 | 3,370 | 3,425 | +15 | +0.4% | 6,000 |
| 2024/07/18 | 3,410 | 3,425 | 3,410 | 3,410 | -5 | -0.1% | 800 |
| 2024/07/17 | 3,415 | 3,450 | 3,410 | 3,415 | +10 | +0.3% | 5,200 |
| 2024/07/16 | 3,440 | 3,445 | 3,395 | 3,405 | -35 | -1% | 5,600 |
| 2024/07/12 | 3,450 | 3,450 | 3,435 | 3,440 | ±0 | ±0% | 4,900 |
| 2024/07/11 | 3,450 | 3,455 | 3,430 | 3,440 | ±0 | ±0% | 2,100 |
| 2024/07/10 | 3,440 | 3,450 | 3,430 | 3,440 | ±0 | ±0% | 3,900 |
| 2024/07/09 | 3,450 | 3,465 | 3,425 | 3,440 | -20 | -0.6% | 26,800 |
| 2024/07/08 | 3,450 | 3,470 | 3,450 | 3,460 | +5 | +0.1% | 4,400 |
| 2024/07/05 | 3,465 | 3,470 | 3,450 | 3,455 | -10 | -0.3% | 4,700 |
| 2024/07/04 | 3,460 | 3,470 | 3,460 | 3,465 | +5 | +0.1% | 4,500 |
| 2024/07/03 | 3,460 | 3,475 | 3,445 | 3,460 | ±0 | ±0% | 4,600 |
| 2024/07/02 | 3,455 | 3,465 | 3,450 | 3,460 | +5 | +0.1% | 4,400 |
| 2024/07/01 | 3,460 | 3,465 | 3,440 | 3,455 | ±0 | ±0% | 7,800 |
| 2024/06/28 | 3,455 | 3,465 | 3,450 | 3,455 | ±0 | ±0% | 2,700 |
| 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 |
151～
200
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
