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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,910 | 3,915 | 3,800 | 3,820 | -100 | -2.6% | 20,300 |
| 2024/03/26 | 3,875 | 3,945 | 3,850 | 3,920 | +70 | +1.8% | 15,000 |
| 2024/03/25 | 3,835 | 3,900 | 3,825 | 3,850 | +45 | +1.2% | 10,900 |
| 2024/03/22 | 3,850 | 3,870 | 3,800 | 3,805 | -5 | -0.1% | 7,200 |
| 2024/03/21 | 3,870 | 3,910 | 3,785 | 3,810 | -20 | -0.5% | 17,400 |
| 2024/03/19 | 3,675 | 3,870 | 3,660 | 3,830 | +185 | +5.1% | 34,600 |
| 2024/03/18 | 3,635 | 3,680 | 3,610 | 3,645 | +45 | +1.3% | 8,900 |
| 2024/03/15 | 3,550 | 3,610 | 3,540 | 3,600 | +30 | +0.8% | 6,200 |
| 2024/03/14 | 3,555 | 3,575 | 3,525 | 3,570 | +50 | +1.4% | 5,200 |
| 2024/03/13 | 3,570 | 3,590 | 3,490 | 3,520 | -15 | -0.4% | 19,700 |
| 2024/03/12 | 3,580 | 3,580 | 3,495 | 3,535 | -50 | -1.4% | 17,000 |
| 2024/03/11 | 3,630 | 3,655 | 3,520 | 3,585 | -85 | -2.3% | 16,400 |
| 2024/03/08 | 3,660 | 3,720 | 3,650 | 3,670 | +20 | +0.5% | 11,100 |
| 2024/03/07 | 3,765 | 3,765 | 3,610 | 3,650 | -95 | -2.5% | 16,700 |
| 2024/03/06 | 3,725 | 3,820 | 3,720 | 3,745 | -30 | -0.8% | 13,700 |
| 2024/03/05 | 3,745 | 3,800 | 3,725 | 3,775 | -15 | -0.4% | 6,600 |
| 2024/03/04 | 3,780 | 3,820 | 3,680 | 3,790 | +45 | +1.2% | 16,900 |
| 2024/03/01 | 3,795 | 3,820 | 3,695 | 3,745 | -50 | -1.3% | 22,100 |
| 2024/02/29 | 3,690 | 3,845 | 3,675 | 3,795 | +115 | +3.1% | 21,300 |
| 2024/02/28 | 3,620 | 3,715 | 3,605 | 3,680 | +65 | +1.8% | 18,500 |
| 2024/02/27 | 3,595 | 3,695 | 3,575 | 3,615 | +30 | +0.8% | 18,800 |
| 2024/02/26 | 3,655 | 3,655 | 3,570 | 3,585 | ±0 | ±0% | 10,100 |
| 2024/02/22 | 3,620 | 3,650 | 3,585 | 3,585 | -25 | -0.7% | 8,700 |
| 2024/02/21 | 3,630 | 3,645 | 3,590 | 3,610 | -35 | -1% | 4,300 |
| 2024/02/20 | 3,575 | 3,645 | 3,575 | 3,645 | +100 | +2.8% | 14,100 |
| 2024/02/19 | 3,535 | 3,575 | 3,480 | 3,545 | -10 | -0.3% | 28,100 |
| 2024/02/16 | 3,550 | 3,595 | 3,530 | 3,555 | +35 | +1% | 18,300 |
| 2024/02/15 | 3,640 | 3,640 | 3,520 | 3,520 | -120 | -3.3% | 26,700 |
| 2024/02/14 | 3,720 | 3,720 | 3,640 | 3,640 | -70 | -1.9% | 15,600 |
| 2024/02/13 | 3,620 | 3,725 | 3,620 | 3,710 | +150 | +4.2% | 30,700 |
| 2024/02/09 | 3,555 | 3,690 | 3,530 | 3,560 | -90 | -2.5% | 37,400 |
| 2024/02/08 | 3,755 | 3,755 | 3,495 | 3,650 | -60 | -1.6% | 102,900 |
| 2024/02/07 | 3,705 | 3,770 | 3,705 | 3,710 | ±0 | ±0% | 14,900 |
| 2024/02/06 | 3,725 | 3,730 | 3,675 | 3,710 | -10 | -0.3% | 14,300 |
| 2024/02/05 | 3,665 | 3,725 | 3,665 | 3,720 | +55 | +1.5% | 27,600 |
| 2024/02/02 | 3,645 | 3,680 | 3,585 | 3,665 | +25 | +0.7% | 21,500 |
| 2024/02/01 | 3,615 | 3,695 | 3,600 | 3,640 | -10 | -0.3% | 15,400 |
| 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 |
251～
300
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 | 268,900円 | -2.3% | -0.4% | 4.95% | 3.89倍 | 0.34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 | 177,200円 | +5.9% | +6.9% | 2.26% | 11.25倍 | 0.47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 | 41,000円 | -5.2% | -35.5% | 3.66% | 10.68倍 | 0.73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 | 121,400円 | +6.3% | +3.2% | 4.12% | 8.44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 |
| パウダテク | 197,300円 | +7.6% | -12.1% | 5.07% | 19.09倍 | 0.46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
