三栄コーポレーションの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/22 | 2,369 | 2,369 | 2,307 | 2,307 | -67 | -2.8% | 2,500 |
2023/09/21 | 2,400 | 2,425 | 2,374 | 2,374 | -26 | -1.1% | 5,900 |
2023/09/20 | 2,331 | 2,400 | 2,331 | 2,400 | +81 | +3.5% | 5,400 |
2023/09/19 | 2,280 | 2,319 | 2,280 | 2,319 | +39 | +1.7% | 1,500 |
2023/09/15 | 2,256 | 2,280 | 2,205 | 2,280 | +25 | +1.1% | 2,800 |
2023/09/14 | 2,180 | 2,255 | 2,180 | 2,255 | +58 | +2.6% | 2,600 |
2023/09/13 | 2,164 | 2,197 | 2,164 | 2,197 | +27 | +1.2% | 1,200 |
2023/09/12 | 2,128 | 2,185 | 2,128 | 2,170 | +42 | +2% | 9,300 |
2023/09/11 | 2,032 | 2,128 | 2,032 | 2,128 | +96 | +4.7% | 6,300 |
2023/09/08 | 2,073 | 2,073 | 2,032 | 2,032 | -43 | -2.1% | 1,300 |
2023/09/07 | 2,073 | 2,075 | 2,073 | 2,075 | +1 | ±0% | 500 |
2023/09/06 | 2,070 | 2,074 | 2,006 | 2,074 | +9 | +0.4% | 1,200 |
2023/09/05 | 2,092 | 2,106 | 2,063 | 2,065 | -27 | -1.3% | 4,600 |
2023/09/04 | 2,057 | 2,092 | 2,043 | 2,092 | +48 | +2.3% | 3,800 |
2023/09/01 | 1,947 | 2,044 | 1,947 | 2,044 | +113 | +5.9% | 7,800 |
2023/08/31 | 1,925 | 1,955 | 1,925 | 1,931 | +31 | +1.6% | 2,200 |
2023/08/30 | 1,953 | 1,953 | 1,900 | 1,900 | -13 | -0.7% | 300 |
2023/08/29 | 1,969 | 1,969 | 1,913 | 1,913 | -18 | -0.9% | 38,000 |
2023/08/28 | 1,863 | 1,931 | 1,863 | 1,931 | +28 | +1.5% | 4,800 |
2023/08/25 | 1,840 | 1,903 | 1,813 | 1,903 | +53 | +2.9% | 1,500 |
2023/08/24 | 1,832 | 1,850 | 1,832 | 1,850 | -10 | -0.5% | 300 |
2023/08/23 | 1,848 | 1,873 | 1,814 | 1,860 | +52 | +2.9% | 3,600 |
2023/08/22 | 1,819 | 1,821 | 1,802 | 1,808 | -11 | -0.6% | 1,200 |
2023/08/21 | 1,831 | 1,836 | 1,811 | 1,819 | -12 | -0.7% | 1,000 |
2023/08/18 | 1,852 | 1,852 | 1,816 | 1,831 | -44 | -2.3% | 2,500 |
2023/08/17 | 1,901 | 1,901 | 1,873 | 1,875 | -25 | -1.3% | 2,200 |
2023/08/16 | 1,853 | 1,900 | 1,853 | 1,900 | +9 | +0.5% | 2,000 |
2023/08/15 | 1,860 | 1,891 | 1,844 | 1,891 | +31 | +1.7% | 1,400 |
2023/08/14 | 1,842 | 1,885 | 1,842 | 1,860 | +15 | +0.8% | 700 |
2023/08/10 | 1,868 | 1,868 | 1,845 | 1,845 | -23 | -1.2% | 1,700 |
2023/08/09 | 1,852 | 1,868 | 1,852 | 1,868 | -2 | -0.1% | 300 |
2023/08/08 | 1,870 | 1,870 | 1,842 | 1,870 | ±0 | ±0% | 1,100 |
2023/08/07 | 1,869 | 1,871 | 1,851 | 1,870 | ±0 | ±0% | 3,100 |
2023/08/04 | 1,866 | 1,888 | 1,858 | 1,870 | -36 | -1.9% | 3,300 |
2023/08/03 | 1,887 | 1,908 | 1,883 | 1,906 | -11 | -0.6% | 2,300 |
2023/08/02 | 1,854 | 1,931 | 1,854 | 1,917 | +69 | +3.7% | 5,100 |
2023/08/01 | 1,860 | 1,860 | 1,837 | 1,848 | +3 | +0.2% | 2,300 |
2023/07/31 | 1,845 | 1,850 | 1,800 | 1,845 | +8 | +0.4% | 13,000 |
2023/07/28 | 1,818 | 1,839 | 1,815 | 1,837 | +7 | +0.4% | 2,400 |
2023/07/27 | 1,776 | 1,834 | 1,776 | 1,830 | +47 | +2.6% | 5,500 |
2023/07/26 | 1,757 | 1,783 | 1,757 | 1,783 | +26 | +1.5% | 1,700 |
2023/07/25 | 1,750 | 1,787 | 1,746 | 1,757 | ±0 | ±0% | 5,200 |
2023/07/24 | 1,720 | 1,760 | 1,720 | 1,757 | +53 | +3.1% | 4,000 |
2023/07/21 | 1,702 | 1,705 | 1,701 | 1,704 | -9 | -0.5% | 1,300 |
2023/07/20 | 1,707 | 1,713 | 1,689 | 1,713 | +13 | +0.8% | 5,300 |
2023/07/19 | 1,600 | 1,700 | 1,600 | 1,700 | +101 | +6.3% | 11,500 |
2023/07/18 | 1,652 | 1,670 | 1,573 | 1,599 | -53 | -3.2% | 8,000 |
2023/07/14 | 1,667 | 1,667 | 1,594 | 1,652 | -22 | -1.3% | 7,900 |
2023/07/13 | 1,677 | 1,679 | 1,674 | 1,674 | ±0 | ±0% | 3,500 |
2023/07/12 | 1,652 | 1,710 | 1,652 | 1,674 | +24 | +1.5% | 4,400 |
151~
200
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「三栄コポ」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 |
---|---|---|---|---|---|---|---|---|
三栄コポ | 248,800円 | -4.3% | +229.5% | 0.80% | 12.91倍 | 0.52倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにOEM商材供給。ブランド品小売りも |
シンデンハイテ | 306,000円 | +6.1% | -56.2% | 1.96% | 15.99倍 | 0.91倍 |
|
半導体や液晶の専門商社。韓国SKハイニックス社の製品扱い大、EMSやバッテリー育成 |
農総研 | 29,200円 | -4.1% | +8.7% | 0.00% | 256.14倍 | 6.67倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
太平発 | 80,000円 | -22.0% | -29.8% | 4.88% | 10.73倍 | 0.40倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
ゼット | 30,500円 | +1.2% | -34.4% | 2.62% | 9.95倍 | 0.45倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
市場注目の銘柄
チャート関連のコラム