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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/15 | 4,450 | 4,450 | 4,240 | 4,290 | -160 | -3.6% | 25,600 |
| 2023/11/14 | 4,315 | 4,530 | 4,315 | 4,450 | +105 | +2.4% | 17,000 |
| 2023/11/13 | 4,380 | 4,435 | 4,275 | 4,345 | +95 | +2.2% | 32,000 |
| 2023/11/10 | 3,990 | 4,290 | 3,960 | 4,250 | +150 | +3.7% | 33,800 |
| 2023/11/09 | 3,805 | 4,120 | 3,755 | 4,100 | +350 | +9.3% | 140,900 |
| 2023/11/08 | 3,875 | 3,875 | 3,700 | 3,750 | -80 | -2.1% | 15,900 |
| 2023/11/07 | 3,830 | 3,855 | 3,810 | 3,830 | -5 | -0.1% | 3,800 |
| 2023/11/06 | 3,865 | 3,880 | 3,815 | 3,835 | -30 | -0.8% | 9,600 |
| 2023/11/02 | 3,775 | 3,905 | 3,755 | 3,865 | +125 | +3.3% | 26,500 |
| 2023/11/01 | 3,745 | 3,750 | 3,700 | 3,740 | +55 | +1.5% | 5,700 |
| 2023/10/31 | 3,695 | 3,710 | 3,635 | 3,685 | +20 | +0.5% | 9,800 |
| 2023/10/30 | 3,640 | 3,665 | 3,605 | 3,665 | +5 | +0.1% | 5,500 |
| 2023/10/27 | 3,640 | 3,675 | 3,640 | 3,660 | +25 | +0.7% | 1,800 |
301～
350
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 | 275,700円 | -2.3% | -0.4% | 4.82% | 3.99倍 | 0.35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 | 40,900円 | -5.2% | -35.5% | 3.67% | 10.65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 | 113,300円 | +6.3% | +3.2% | 4.41% | 7.87倍 | 0.29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 | 196,100円 | +7.6% | -12.1% | 5.10% | 18.97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
