- 1972
- 2026/09/29
- 時価
- 253億円
- PER 予
- 10.07倍
- 2010年以降
- 3.66-252.92倍
（2010-2026年） - PBR
- 0.91倍
- 2010年以降
- 0.37-1.82倍
（2010-2026年） - 配当 予
- 5%
- ROE 予
- 9.03%
- ROA 予
- 6.29%
- 資料
- Link
- CSV,JSON
三晃金属工業（1972）の時価総額の推移
- 2010年3月31日
- 91億800万
- 2011年3月31日
- 99億
- 2012年3月30日
- 106億9200万
- 2013年3月29日
- 91億800万
- 2014年3月31日
- 102億1924万
- 2015年3月31日
- 106億520万
- 2016年3月31日
- 121億4747万
- 2017年3月31日
- 118億9623万
- 2018年3月30日
- 138億4315万
- 2019年3月29日
- 107億3905万
- 2020年3月31日
- 77億8907万
- 2021年3月31日
- 117億4108万
- 2022年3月31日
- 97億7459万
- 2023年3月31日
- 148億591万
- 2024年3月29日
- 193億9387万
- 2025年3月31日
- 212億8282万
- 2026年3月31日
- 252億7284万
2026/05/01～2026/09/29
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/29 | 1,273 | 1,283 | 1,268 | 1,280 | -1.31% | 66,100 | - | -3.1% | - | - |
| 09/28 | 1,329 | 1,329 | 1,291 | 1,297 | -1.59% | 79,300 | - | -1.89% | - | - |
| 09/25 | 1,319 | 1,322 | 1,308 | 1,318 | +0.53% | 31,800 | - | -0.3% | - | - |
| 09/24 | 1,313 | 1,318 | 1,309 | 1,311 | -0.08% | 11,300 | - | -0.83% | - | - |
| 09/18 | 1,319 | 1,320 | 1,309 | 1,312 | -0.53% | 18,200 | - | -0.76% | - | - |
| 09/17 | 1,309 | 1,319 | 1,306 | 1,319 | +1.31% | 31,200 | - | -0.3% | - | - |
| 09/16 | 1,309 | 1,317 | 1,301 | 1,302 | -0.53% | 26,600 | - | -1.59% | - | - |
| 09/15 | 1,303 | 1,323 | 1,301 | 1,309 | -0.08% | 18,400 | - | -1.06% | - | - |
| 09/14 | 1,302 | 1,310 | 1,293 | 1,310 | +0.92% | 17,100 | - | -0.98% | - | - |
| 09/11 | 1,307 | 1,311 | 1,292 | 1,298 | -0.69% | 17,000 | - | -1.89% | - | - |
| 09/10 | 1,314 | 1,317 | 1,298 | 1,307 | -0.91% | 40,500 | - | -1.21% | - | - |
| 09/09 | 1,327 | 1,327 | 1,312 | 1,319 | -0.38% | 18,700 | - | -0.15% | - | - |
| 09/08 | 1,335 | 1,335 | 1,322 | 1,324 | -0.82% | 21,000 | - | +0.3% | - | - |
| 09/07 | 1,315 | 1,336 | 1,314 | 1,335 | +1.52% | 60,600 | - | +1.29% | - | - |
| 09/04 | 1,318 | 1,320 | 1,306 | 1,315 | -0.45% | 29,100 | - | 0% | - | - |
| 09/03 | 1,323 | 1,335 | 1,316 | 1,321 | -0.68% | 42,400 | - | +0.53% | - | - |
| 09/02 | 1,341 | 1,349 | 1,327 | 1,330 | -1.77% | 29,000 | - | +1.29% | - | - |
| 09/01 | 1,349 | 1,356 | 1,344 | 1,354 | +0.22% | 17,900 | - | +3.28% | - | - |
| 08/31 | 1,344 | 1,351 | 1,332 | 1,351 | +0.52% | 21,800 | - | +3.29% | - | - |
| 08/28 | 1,340 | 1,344 | 1,333 | 1,344 | +0.22% | 12,300 | - | +2.99% | - | - |
| 08/27 | 1,344 | 1,345 | 1,321 | 1,341 | +0.07% | 32,000 | - | +3% | - | - |
| 08/26 | 1,337 | 1,342 | 1,335 | 1,340 | +0.37% | 16,700 | - | +3.16% | - | - |
| 08/25 | 1,330 | 1,335 | 1,325 | 1,335 | +0.98% | 28,300 | - | +3.01% | - | - |
| 08/24 | 1,325 | 1,330 | 1,320 | 1,322 | -0.23% | 11,700 | - | +2.24% | - | - |
| 08/21 | 1,310 | 1,325 | 1,305 | 1,325 | +0.99% | 38,900 | - | +2.63% | - | - |
| 08/20 | 1,295 | 1,322 | 1,295 | 1,312 | +0.54% | 25,800 | - | +1.78% | - | - |
| 08/19 | 1,314 | 1,314 | 1,293 | 1,305 | -0.53% | 44,000 | - | +1.4% | - | - |
| 08/18 | 1,320 | 1,321 | 1,312 | 1,312 | 0% | 18,000 | - | +2.1% | - | - |
| 08/17 | 1,333 | 1,337 | 1,312 | 1,312 | -1.58% | 19,200 | - | +2.26% | - | - |
| 08/14 | 1,328 | 1,340 | 1,324 | 1,333 | +1.06% | 35,700 | - | +4.06% | - | - |
| 08/13 | 1,314 | 1,323 | 1,312 | 1,319 | +0.38% | 35,500 | - | +3.29% | - | - |
| 08/12 | 1,315 | 1,322 | 1,311 | 1,314 | +0.54% | 24,400 | - | +2.98% | - | - |
| 08/10 | 1,303 | 1,326 | 1,298 | 1,307 | +0.23% | 35,500 | - | +2.51% | - | - |
| 08/07 | 1,285 | 1,320 | 1,285 | 1,304 | +1.48% | 44,100 | - | +2.44% | - | - |
| 08/06 | 1,270 | 1,285 | 1,267 | 1,285 | +0.94% | 28,000 | - | +1.1% | - | - |
| 08/05 | 1,285 | 1,288 | 1,270 | 1,273 | -0.39% | 24,300 | - | +0.32% | - | - |
| 08/04 | 1,266 | 1,281 | 1,266 | 1,278 | -0.16% | 22,600 | - | +0.79% | - | - |
| 08/03 | 1,270 | 1,281 | 1,256 | 1,280 | +0.79% | 44,500 | - | +1.03% | - | - |
| 07/31 | 1,295 | 1,295 | 1,270 | 1,270 | -1.01% | 20,400 | - | +0.32% | - | - |
| 07/30 | 1,276 | 1,294 | 1,272 | 1,283 | -1.16% | 21,900 | - | +1.5% | - | - |
| 07/29 | 1,283 | 1,298 | 1,271 | 1,298 | +1.88% | 56,600 | - | +2.85% | - | - |
| 07/28 | 1,294 | 1,294 | 1,271 | 1,274 | -1.09% | 29,200 | - | +1.19% | - | - |
| 07/27 | 1,276 | 1,292 | 1,276 | 1,288 | +1.34% | 39,000 | - | +2.47% | - | - |
| 07/24 | 1,272 | 1,272 | 1,256 | 1,271 | +0.32% | 27,900 | - | +1.27% | - | - |
| 07/23 | 1,274 | 1,275 | 1,266 | 1,267 | -0.63% | 22,600 | - | +1.04% | - | - |
| 07/22 | 1,263 | 1,275 | 1,260 | 1,275 | +0.47% | 22,100 | - | +1.84% | - | - |
| 07/21 | 1,256 | 1,269 | 1,256 | 1,269 | +0.79% | 33,300 | - | +1.44% | - | - |
| 07/17 | 1,261 | 1,277 | 1,250 | 1,259 | -0.4% | 39,000 | - | +0.8% | - | - |
| 07/16 | 1,265 | 1,281 | 1,262 | 1,264 | -0.55% | 17,000 | - | +1.28% | - | - |
| 07/15 | 1,267 | 1,274 | 1,263 | 1,271 | +0.95% | 22,200 | - | +2.09% | - | - |
| 07/14 | 1,250 | 1,262 | 1,250 | 1,259 | +0.72% | 12,600 | - | +1.29% | - | - |
| 07/13 | 1,270 | 1,277 | 1,242 | 1,250 | -1.65% | 43,200 | - | +0.73% | - | - |
| 07/10 | 1,260 | 1,273 | 1,206 | 1,271 | +1.03% | 59,600 | - | +2.58% | - | - |
| 07/09 | 1,269 | 1,269 | 1,254 | 1,258 | +0.96% | 24,500 | - | +1.7% | - | - |
| 07/08 | 1,283 | 1,289 | 1,243 | 1,246 | -2.88% | 118,900 | - | +0.97% | - | - |
| 07/07 | 1,280 | 1,305 | 1,280 | 1,283 | +0.23% | 73,000 | - | +4.14% | - | - |
| 07/06 | 1,268 | 1,286 | 1,268 | 1,280 | +0.95% | 47,500 | - | +4.23% | - | - |
| 07/03 | 1,265 | 1,271 | 1,258 | 1,268 | +1.04% | 35,300 | - | +3.59% | - | - |
| 07/02 | 1,240 | 1,261 | 1,233 | 1,255 | +1.21% | 33,400 | - | +2.7% | - | - |
| 07/01 | 1,258 | 1,258 | 1,238 | 1,240 | -0.72% | 17,900 | - | +1.56% | - | - |
| 06/30 | 1,262 | 1,262 | 1,243 | 1,249 | -0.16% | 22,600 | - | +2.38% | - | - |
| 06/29 | 1,243 | 1,260 | 1,239 | 1,251 | +0.89% | 29,400 | - | +2.63% | - | - |
| 06/26 | 1,242 | 1,260 | 1,230 | 1,240 | -0.16% | 60,500 | - | +1.81% | - | - |
| 06/25 | 1,241 | 1,245 | 1,230 | 1,242 | +1.14% | 41,200 | - | +2.05% | - | - |
| 06/24 | 1,218 | 1,234 | 1,218 | 1,228 | +0.82% | 24,800 | - | +0.9% | - | - |
| 06/23 | 1,225 | 1,236 | 1,212 | 1,218 | -0.98% | 68,800 | - | +0.08% | - | - |
| 06/22 | 1,226 | 1,242 | 1,220 | 1,230 | +0.33% | 39,700 | - | +0.9% | - | - |
| 06/19 | 1,220 | 1,239 | 1,220 | 1,226 | -1.05% | 53,700 | - | +0.57% | - | - |
| 06/18 | 1,240 | 1,252 | 1,229 | 1,239 | +0.08% | 52,700 | - | +1.56% | - | - |
| 06/17 | 1,239 | 1,249 | 1,227 | 1,238 | +0.73% | 46,500 | - | +1.48% | - | - |
| 06/16 | 1,234 | 1,235 | 1,225 | 1,229 | -0.41% | 21,200 | - | +0.57% | - | - |
| 06/15 | 1,222 | 1,238 | 1,221 | 1,234 | +1.06% | 31,000 | - | +0.9% | - | - |
| 06/12 | 1,205 | 1,221 | 1,205 | 1,221 | +1.16% | 33,200 | - | -0.33% | - | - |
| 06/11 | 1,207 | 1,209 | 1,188 | 1,207 | -0.17% | 58,100 | - | -1.71% | - | - |
| 06/10 | 1,202 | 1,215 | 1,195 | 1,209 | +0.67% | 46,900 | - | -1.71% | - | - |
| 06/09 | 1,212 | 1,222 | 1,193 | 1,201 | -0.08% | 44,600 | - | -2.52% | - | - |
| 06/08 | 1,201 | 1,215 | 1,192 | 1,202 | -1.96% | 64,200 | - | -2.51% | - | - |
| 06/05 | 1,188 | 1,233 | 1,188 | 1,226 | +3.2% | 109,100 | - | -0.73% | - | - |
| 06/04 | 1,185 | 1,194 | 1,173 | 1,188 | +0.08% | 52,900 | - | -3.81% | - | - |
| 06/03 | 1,184 | 1,192 | 1,167 | 1,187 | +0.42% | 168,000 | - | -4.12% | - | - |
| 06/02 | 1,182 | 1,201 | 1,164 | 1,182 | -1.25% | 297,600 | - | -4.83% | - | - |
| 06/01 | 1,221 | 1,221 | 1,197 | 1,197 | -1.89% | 238,300 | - | -3.93% | - | - |
| 05/29 | 1,215 | 1,228 | 1,215 | 1,220 | -0.25% | 37,800 | - | -2.48% | - | - |
| 05/28 | 1,218 | 1,235 | 1,212 | 1,223 | +0.41% | 44,800 | - | -2.47% | - | - |
| 05/27 | 1,230 | 1,236 | 1,213 | 1,218 | -0.49% | 32,200 | - | -3.18% | - | - |
| 05/26 | 1,221 | 1,233 | 1,212 | 1,224 | +0.82% | 123,000 | - | -3.01% | - | - |
| 05/25 | 1,227 | 1,233 | 1,212 | 1,214 | -0.98% | 92,800 | - | -4.03% | - | - |
| 05/22 | 1,233 | 1,233 | 1,217 | 1,226 | -0.08% | 173,200 | - | -3.39% | - | - |
| 05/21 | 1,249 | 1,252 | 1,227 | 1,227 | -0.57% | 80,500 | - | -3.54% | - | - |
| 05/20 | 1,261 | 1,261 | 1,222 | 1,234 | -2.3% | 115,300 | - | -3.29% | - | - |
| 05/19 | 1,252 | 1,263 | 1,237 | 1,263 | +1.2% | 113,800 | - | -1.33% | - | - |
| 05/18 | 1,245 | 1,259 | 1,237 | 1,248 | +0.24% | 95,800 | - | -2.73% | - | - |
| 05/15 | 1,242 | 1,259 | 1,240 | 1,245 | -0.32% | 87,300 | - | -3.19% | - | - |
| 05/14 | 1,274 | 1,274 | 1,247 | 1,249 | -1.73% | 75,100 | - | -3.18% | - | - |
| 05/13 | 1,277 | 1,286 | 1,261 | 1,271 | 0% | 61,100 | - | -1.7% | - | - |
| 05/12 | 1,264 | 1,284 | 1,262 | 1,271 | +0.32% | 66,200 | - | -1.85% | - | - |
| 05/11 | 1,301 | 1,301 | 1,265 | 1,267 | -2.24% | 108,200 | - | -2.39% | - | - |
| 05/08 | 1,274 | 1,297 | 1,263 | 1,296 | +2.61% | 70,700 | - | -0.31% | - | - |
| 05/07 | 1,252 | 1,269 | 1,247 | 1,263 | +1.28% | 99,600 | - | -2.92% | - | - |
| 05/01 | 1,253 | 1,253 | 1,236 | 1,247 | +0.48% | 63,600 | - | -4.44% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 842 421 6/18 | 370 185 11/27 | 2,586,000 5,172,000 6/4 | - | - | 91億800万 3/31 |
| 2011年 3月期 | 578 289 3/28 | 218 109 3/15 | 2,727,500 5,455,000 3/28 | 114億4440万 | 43億1640万 | 99億 3/31 |
| 2012年 3月期 | 908 454 6/16 | 410 205 12/29 | 10,662,500 21,325,000 5/30 | 179億7840万 | 81億1800万 | 106億9200万 3/30 |
| 2013年 3月期 | 560 280 4/2 | 374 187 11/14 187 10/15 他3件 | 2,162,000 4,324,000 1/16 | 110億8800万 | 74億520万 | 91億800万 3/29 |
| 2014年 3月期 | 638 319 5/21 | 418 209 6/27 | 4,550,500 9,101,000 5/21 | 126億3240万 | 82億7640万 | 102億1924万 3/31 |
| 2015年 3月期 | 592 296 3/27 | 420 210 5/21 | 1,223,500 2,447,000 9/26 | 117億2160万 | 83億1600万 | 106億520万 3/31 |
| 2016年 3月期 | 668 334 3/28 | 384 192 8/25 | 2,693,000 5,386,000 9/28 | 132億2640万 | 76億320万 | 121億4747万 3/31 |
| 2017年 3月期 | 730 365 4/21 | 540 270 6/24 | 847,500 1,695,000 4/28 | 144億5400万 | 106億9200万 | 118億9623万 3/31 |
| 2018年 3月期 | 875 4,375 2/2 4,375 1/29 | 570 2,854 4/18 2,850 4/17 | 466,500 93,300 10/30 | 173億2500万 | 113億184万 | 138億4315万 3/30 |
| 2019年 3月期 | 753 3,765 5/2 | 488 2,439 12/25 | 265,500 53,100 4/27 | 149億940万 | 96億5844万 | 107億3905万 3/29 |
| 2020年 3月期 | 566 2,829 4/2 | 380 1,902 3/13 | 124,000 24,800 8/1 | 112億284万 | 75億3192万 | 77億8907万 3/31 |
| 2021年 3月期 | 646 3,230 3/24 | 380 1,900 4/3 | 177,000 35,400 12/7 | 127億9080万 | 75億2400万 | 117億4108万 3/31 |
| 2022年 3月期 | 616 3,080 4/1 | 423 2,114 8/23 2,113 8/20 | 323,500 64,700 9/30 | 121億9680万 | 83億7144万 | 97億7459万 3/31 |
| 2023年 3月期 | 849 4,245 3/2 | 476 2,384 4/11 2,381 4/7 | 440,500 88,100 3/2 | 168億1020万 | 94億4064万 | 148億591万 3/31 |
| 2024年 3月期 | 1,058 5,290 3/27 | 744 3,720 4/10 | 1,219,000 243,800 1/26 | 209億4840万 | 147億3120万 | 193億9387万 3/29 |
| 2025年 3月期 | 1,294 6,470 2/5 | 731 3,655 8/5 | 738,500 147,700 1/31 | 256億2120万 | 144億7380万 | 212億8282万 3/31 |
| 2026年 3月期 | 1,734 8,670 9/8 | 956 4,780 4/7 | 604,500 120,900 4/28 | 343億3320万 | 189億2880万 | 252億7284万 3/31 |
| 最新 | 1,280 2026/9/29 | 66,100 | 253億4400万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
