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 |
|---|---|---|---|---|---|---|---|
| 2023/10/31 | 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 |
| 2023/10/26 | 3,795 | 3,800 | 3,605 | 3,635 | -160 | -4.2% | 14,200 |
| 2023/10/25 | 3,690 | 3,825 | 3,685 | 3,795 | +175 | +4.8% | 26,600 |
| 2023/10/24 | 3,600 | 3,675 | 3,430 | 3,620 | ±0 | ±0% | 35,100 |
| 2023/10/23 | 3,650 | 3,665 | 3,600 | 3,620 | -45 | -1.2% | 6,700 |
| 2023/10/20 | 3,640 | 3,700 | 3,620 | 3,665 | -5 | -0.1% | 13,900 |
| 2023/10/19 | 3,700 | 3,700 | 3,640 | 3,670 | -45 | -1.2% | 4,100 |
| 2023/10/18 | 3,645 | 3,715 | 3,645 | 3,715 | +75 | +2.1% | 7,700 |
| 2023/10/17 | 3,675 | 3,720 | 3,625 | 3,640 | +5 | +0.1% | 15,500 |
| 2023/10/16 | 3,740 | 3,740 | 3,615 | 3,635 | -125 | -3.3% | 13,900 |
| 2023/10/13 | 3,730 | 3,760 | 3,685 | 3,760 | +10 | +0.3% | 12,300 |
| 2023/10/12 | 3,760 | 3,785 | 3,740 | 3,750 | ±0 | ±0% | 3,600 |
| 2023/10/11 | 3,830 | 3,830 | 3,720 | 3,750 | -55 | -1.4% | 5,100 |
| 2023/10/10 | 3,770 | 3,870 | 3,700 | 3,805 | +105 | +2.8% | 26,500 |
| 2023/10/06 | 3,640 | 3,785 | 3,620 | 3,700 | -10 | -0.3% | 15,900 |
| 2023/10/05 | 3,690 | 3,770 | 3,675 | 3,710 | +90 | +2.5% | 10,500 |
| 2023/10/04 | 3,725 | 3,795 | 3,390 | 3,620 | -175 | -4.6% | 68,700 |
| 2023/10/03 | 3,870 | 3,935 | 3,795 | 3,795 | -105 | -2.7% | 28,500 |
| 2023/10/02 | 3,940 | 3,980 | 3,885 | 3,900 | +5 | +0.1% | 13,600 |
| 2023/09/29 | 4,000 | 4,010 | 3,865 | 3,895 | -110 | -2.7% | 13,000 |
| 2023/09/28 | 4,000 | 4,040 | 3,975 | 4,005 | -45 | -1.1% | 9,700 |
| 2023/09/27 | 4,055 | 4,055 | 3,965 | 4,050 | +45 | +1.1% | 8,700 |
| 2023/09/26 | 4,000 | 4,050 | 3,975 | 4,005 | +5 | +0.1% | 14,700 |
| 2023/09/25 | 4,045 | 4,095 | 4,000 | 4,000 | -25 | -0.6% | 14,500 |
| 2023/09/22 | 3,970 | 4,075 | 3,945 | 4,025 | +65 | +1.6% | 17,800 |
| 2023/09/21 | 3,955 | 4,025 | 3,950 | 3,960 | -5 | -0.1% | 13,400 |
| 2023/09/20 | 4,045 | 4,095 | 3,945 | 3,965 | -110 | -2.7% | 20,200 |
| 2023/09/19 | 4,010 | 4,175 | 4,010 | 4,075 | +70 | +1.7% | 21,900 |
| 2023/09/15 | 4,025 | 4,080 | 3,965 | 4,005 | -35 | -0.9% | 17,300 |
| 2023/09/14 | 3,915 | 4,120 | 3,915 | 4,040 | +160 | +4.1% | 35,200 |
| 2023/09/13 | 3,950 | 3,950 | 3,830 | 3,880 | -70 | -1.8% | 16,700 |
| 2023/09/12 | 3,850 | 3,960 | 3,770 | 3,950 | +155 | +4.1% | 23,800 |
| 2023/09/11 | 3,760 | 3,855 | 3,760 | 3,795 | +5 | +0.1% | 10,900 |
| 2023/09/08 | 3,770 | 3,815 | 3,700 | 3,790 | +20 | +0.5% | 19,800 |
| 2023/09/07 | 3,855 | 3,880 | 3,765 | 3,770 | -90 | -2.3% | 14,100 |
| 2023/09/06 | 3,670 | 3,860 | 3,670 | 3,860 | +195 | +5.3% | 28,300 |
| 2023/09/05 | 3,705 | 3,705 | 3,630 | 3,665 | -35 | -0.9% | 6,700 |
| 2023/09/04 | 3,660 | 3,700 | 3,660 | 3,700 | +55 | +1.5% | 6,900 |
| 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 |
351～
400
件表示中 / 3676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 | 267,700円 | -2.3% | -0.4% | 4.97% | 3.88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 | 185,200円 | +5.9% | +6.9% | 2.16% | 11.76倍 | 0.50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 | 40,500円 | -5.2% | -35.5% | 3.70% | 10.55倍 | 0.72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 | 121,000円 | +6.3% | +3.2% | 4.13% | 8.41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 | 203,500円 | +7.6% | -12.1% | 4.91% | 19.69倍 | 0.47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
