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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 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 |
| 2023/07/12 | 3,340 | 3,355 | 3,205 | 3,210 | -130 | -3.9% | 20,700 |
| 2023/07/11 | 3,400 | 3,505 | 3,300 | 3,340 | -60 | -1.8% | 27,900 |
| 2023/07/10 | 3,400 | 3,435 | 3,365 | 3,400 | ±0 | ±0% | 7,300 |
| 2023/07/07 | 3,435 | 3,450 | 3,350 | 3,400 | -55 | -1.6% | 11,900 |
| 2023/07/06 | 3,345 | 3,550 | 3,345 | 3,455 | +80 | +2.4% | 20,500 |
| 2023/07/05 | 3,300 | 3,425 | 3,270 | 3,375 | +15 | +0.4% | 16,500 |
| 2023/07/04 | 3,225 | 3,450 | 3,225 | 3,360 | +135 | +4.2% | 25,500 |
| 2023/07/03 | 3,290 | 3,370 | 3,160 | 3,225 | -45 | -1.4% | 46,000 |
| 2023/06/30 | 2,950 | 3,270 | 2,950 | 3,270 | +346 | +11.8% | 55,600 |
| 2023/06/29 | 2,854 | 2,930 | 2,840 | 2,924 | +97 | +3.4% | 16,300 |
| 2023/06/28 | 2,730 | 2,849 | 2,726 | 2,827 | +121 | +4.5% | 14,800 |
| 2023/06/27 | 2,762 | 2,770 | 2,700 | 2,706 | -54 | -2% | 8,300 |
| 2023/06/26 | 2,746 | 2,777 | 2,737 | 2,760 | -8 | -0.3% | 3,400 |
| 2023/06/23 | 2,791 | 2,791 | 2,737 | 2,768 | -3 | -0.1% | 3,500 |
| 2023/06/22 | 2,745 | 2,785 | 2,738 | 2,771 | +26 | +0.9% | 8,200 |
301～
350
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
