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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,600 | 3,680 | 3,570 | 3,650 | +85 | +2.4% | 22,800 |
| 2024/01/30 | 3,550 | 3,690 | 3,520 | 3,565 | +15 | +0.4% | 66,500 |
| 2024/01/29 | 3,520 | 3,560 | 3,520 | 3,550 | +30 | +0.9% | 6,500 |
| 2024/01/26 | 3,550 | 3,550 | 3,510 | 3,520 | -25 | -0.7% | 10,400 |
| 2024/01/25 | 3,560 | 3,570 | 3,525 | 3,545 | -15 | -0.4% | 9,200 |
| 2024/01/24 | 3,580 | 3,660 | 3,560 | 3,560 | -25 | -0.7% | 23,900 |
| 2024/01/23 | 3,670 | 3,750 | 3,585 | 3,585 | -70 | -1.9% | 44,900 |
| 2024/01/22 | 3,650 | 3,665 | 3,600 | 3,655 | +5 | +0.1% | 23,600 |
| 2024/01/19 | 3,495 | 3,650 | 3,475 | 3,650 | +165 | +4.7% | 57,200 |
| 2024/01/18 | 3,425 | 3,495 | 3,425 | 3,485 | +35 | +1% | 22,300 |
| 2024/01/17 | 3,500 | 3,545 | 3,450 | 3,450 | -50 | -1.4% | 38,500 |
| 2024/01/16 | 3,575 | 3,620 | 3,475 | 3,500 | -45 | -1.3% | 80,100 |
| 2024/01/15 | 3,505 | 3,580 | 3,490 | 3,545 | +40 | +1.1% | 40,000 |
| 2024/01/12 | 3,570 | 3,645 | 3,480 | 3,505 | +40 | +1.2% | 60,000 |
| 2024/01/11 | 3,495 | 3,495 | 3,400 | 3,465 | +15 | +0.4% | 34,200 |
| 2024/01/10 | 3,390 | 3,570 | 3,365 | 3,450 | +80 | +2.4% | 99,600 |
| 2024/01/09 | 3,360 | 3,455 | 3,340 | 3,370 | +30 | +0.9% | 43,000 |
| 2024/01/05 | 3,425 | 3,425 | 3,280 | 3,340 | -20 | -0.6% | 38,800 |
| 2024/01/04 | 3,220 | 3,375 | 3,195 | 3,360 | +145 | +4.5% | 48,400 |
| 2023/12/29 | 3,270 | 3,285 | 3,195 | 3,215 | -25 | -0.8% | 32,900 |
| 2023/12/28 | 3,155 | 3,305 | 3,070 | 3,240 | +85 | +2.7% | 90,100 |
| 2023/12/27 | 3,060 | 3,175 | 3,055 | 3,155 | +40 | +1.3% | 83,900 |
| 2023/12/26 | 3,210 | 3,215 | 3,060 | 3,115 | -95 | -3% | 105,400 |
| 2023/12/25 | 3,390 | 3,390 | 3,200 | 3,210 | -90 | -2.7% | 70,800 |
| 2023/12/22 | 3,450 | 3,495 | 3,255 | 3,300 | +15 | +0.5% | 172,800 |
| 2023/12/21 | 3,375 | 3,515 | 3,170 | 3,285 | -370 | -10.1% | 239,500 |
| 2023/12/20 | 4,160 | 4,160 | 3,560 | 3,655 | -550 | -13.1% | 172,000 |
| 2023/12/19 | 4,160 | 4,210 | 4,160 | 4,205 | +5 | +0.1% | 600 |
| 2023/12/18 | 4,170 | 4,205 | 4,115 | 4,200 | +10 | +0.2% | 6,100 |
| 2023/12/15 | 4,175 | 4,235 | 4,160 | 4,190 | +35 | +0.8% | 3,000 |
| 2023/12/14 | 4,150 | 4,170 | 4,095 | 4,155 | -30 | -0.7% | 12,000 |
| 2023/12/13 | 4,145 | 4,220 | 4,145 | 4,185 | +40 | +1% | 6,000 |
| 2023/12/12 | 4,085 | 4,180 | 4,085 | 4,145 | +60 | +1.5% | 13,500 |
| 2023/12/11 | 4,140 | 4,170 | 4,070 | 4,085 | +15 | +0.4% | 9,900 |
| 2023/12/08 | 4,170 | 4,170 | 4,045 | 4,070 | -110 | -2.6% | 12,700 |
| 2023/12/07 | 4,210 | 4,240 | 4,180 | 4,180 | -60 | -1.4% | 7,900 |
| 2023/12/06 | 4,210 | 4,285 | 4,205 | 4,240 | +35 | +0.8% | 9,300 |
| 2023/12/05 | 4,210 | 4,220 | 4,140 | 4,205 | -65 | -1.5% | 10,100 |
| 2023/12/04 | 4,295 | 4,320 | 4,250 | 4,270 | -35 | -0.8% | 7,500 |
| 2023/12/01 | 4,385 | 4,430 | 4,300 | 4,305 | -105 | -2.4% | 7,000 |
| 2023/11/30 | 4,365 | 4,410 | 4,295 | 4,410 | +45 | +1% | 8,100 |
| 2023/11/29 | 4,370 | 4,395 | 4,335 | 4,365 | -5 | -0.1% | 6,600 |
| 2023/11/28 | 4,390 | 4,400 | 4,355 | 4,370 | -25 | -0.6% | 6,300 |
| 2023/11/27 | 4,360 | 4,420 | 4,340 | 4,395 | +30 | +0.7% | 6,800 |
| 2023/11/24 | 4,270 | 4,440 | 4,270 | 4,365 | +95 | +2.2% | 13,900 |
| 2023/11/22 | 4,270 | 4,315 | 4,255 | 4,270 | ±0 | ±0% | 5,700 |
| 2023/11/21 | 4,385 | 4,385 | 4,270 | 4,270 | -45 | -1% | 8,100 |
| 2023/11/20 | 4,300 | 4,425 | 4,280 | 4,315 | +15 | +0.3% | 22,800 |
| 2023/11/17 | 4,205 | 4,330 | 4,205 | 4,300 | +10 | +0.2% | 13,600 |
| 2023/11/16 | 4,245 | 4,315 | 4,245 | 4,290 | ±0 | ±0% | 7,300 |
201～
250
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
