三共生興の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/27 | 247 | 249 | 246 | 248 | +1 | +0.4% | 18,400 |
| 2010/08/26 | 245 | 247 | 245 | 247 | +1 | +0.4% | 20,700 |
| 2010/08/25 | 245 | 247 | 244 | 246 | ±0 | ±0% | 28,500 |
| 2010/08/24 | 248 | 248 | 244 | 246 | ±0 | ±0% | 33,100 |
| 2010/08/23 | 247 | 248 | 244 | 246 | -1 | -0.4% | 24,900 |
| 2010/08/20 | 248 | 248 | 247 | 247 | -1 | -0.4% | 12,000 |
| 2010/08/19 | 248 | 249 | 246 | 248 | +1 | +0.4% | 28,500 |
| 2010/08/18 | 248 | 248 | 244 | 247 | +1 | +0.4% | 31,700 |
| 2010/08/17 | 244 | 246 | 244 | 246 | +2 | +0.8% | 20,100 |
| 2010/08/16 | 244 | 247 | 244 | 244 | -2 | -0.8% | 16,600 |
| 2010/08/13 | 245 | 248 | 244 | 246 | +2 | +0.8% | 28,400 |
| 2010/08/12 | 243 | 246 | 243 | 244 | -1 | -0.4% | 40,500 |
| 2010/08/11 | 247 | 247 | 245 | 245 | -2 | -0.8% | 43,200 |
| 2010/08/10 | 248 | 249 | 245 | 247 | -1 | -0.4% | 35,600 |
| 2010/08/09 | 246 | 248 | 245 | 248 | +3 | +1.2% | 28,000 |
| 2010/08/06 | 245 | 246 | 244 | 245 | ±0 | ±0% | 42,600 |
| 2010/08/05 | 244 | 247 | 244 | 245 | +1 | +0.4% | 94,300 |
| 2010/08/04 | 248 | 249 | 244 | 244 | -3 | -1.2% | 69,500 |
| 2010/08/03 | 245 | 249 | 245 | 247 | +2 | +0.8% | 33,200 |
| 2010/08/02 | 248 | 248 | 244 | 245 | -1 | -0.4% | 58,800 |
| 2010/07/30 | 247 | 249 | 246 | 246 | -1 | -0.4% | 30,000 |
| 2010/07/29 | 248 | 249 | 247 | 247 | -1 | -0.4% | 33,600 |
| 2010/07/28 | 250 | 251 | 247 | 248 | ±0 | ±0% | 37,100 |
| 2010/07/27 | 251 | 251 | 248 | 248 | -3 | -1.2% | 30,200 |
| 2010/07/26 | 251 | 253 | 250 | 251 | ±0 | ±0% | 12,700 |
| 2010/07/23 | 253 | 253 | 247 | 251 | +5 | +2% | 26,600 |
| 2010/07/22 | 248 | 250 | 246 | 246 | -3 | -1.2% | 23,400 |
| 2010/07/21 | 249 | 251 | 249 | 249 | -2 | -0.8% | 17,500 |
| 2010/07/20 | 246 | 253 | 246 | 251 | -1 | -0.4% | 23,100 |
| 2010/07/16 | 251 | 253 | 249 | 252 | -1 | -0.4% | 22,600 |
| 2010/07/15 | 253 | 257 | 253 | 253 | -4 | -1.6% | 26,500 |
| 2010/07/14 | 256 | 258 | 255 | 257 | +4 | +1.6% | 24,700 |
| 2010/07/13 | 256 | 256 | 252 | 253 | +1 | +0.4% | 64,700 |
| 2010/07/12 | 254 | 259 | 251 | 252 | ±0 | ±0% | 60,200 |
| 2010/07/09 | 250 | 252 | 249 | 252 | +5 | +2% | 24,500 |
| 2010/07/08 | 248 | 249 | 244 | 247 | +4 | +1.6% | 53,900 |
| 2010/07/07 | 250 | 252 | 239 | 243 | -6 | -2.4% | 122,400 |
| 2010/07/06 | 248 | 256 | 247 | 249 | ±0 | ±0% | 26,500 |
| 2010/07/05 | 245 | 256 | 243 | 249 | +3 | +1.2% | 70,000 |
| 2010/07/02 | 241 | 248 | 241 | 246 | +1 | +0.4% | 33,000 |
| 2010/07/01 | 243 | 245 | 243 | 245 | ±0 | ±0% | 29,000 |
| 2010/06/30 | 243 | 247 | 242 | 245 | ±0 | ±0% | 51,500 |
| 2010/06/29 | 246 | 249 | 244 | 245 | -4 | -1.6% | 42,500 |
| 2010/06/28 | 248 | 250 | 246 | 249 | -1 | -0.4% | 18,800 |
| 2010/06/25 | 250 | 250 | 246 | 250 | -1 | -0.4% | 40,200 |
| 2010/06/24 | 255 | 257 | 250 | 251 | -1 | -0.4% | 32,500 |
| 2010/06/23 | 255 | 255 | 252 | 252 | -5 | -1.9% | 14,400 |
| 2010/06/22 | 260 | 260 | 255 | 257 | -2 | -0.8% | 26,600 |
| 2010/06/21 | 263 | 265 | 258 | 259 | -1 | -0.4% | 65,700 |
| 2010/06/18 | 262 | 262 | 259 | 260 | -1 | -0.4% | 31,500 |
3601～
3650
件表示中 / 3702件
類似銘柄と比較する
現在ご覧いただいている「三共興」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 |
|---|---|---|---|---|---|---|---|---|
| 三共興 | 60,900円 | +1.8% | +9.9% | 4.43% | 11.09倍 | 0.45倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| たけびし | 176,900円 | +1.0% | +0.5% | 3.73% | 11.79倍 | 0.69倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| コーア商事Ｈ | 67,100円 | +5.5% | +5.3% | 2.38% | 9.17倍 | 1.07倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| 藤井産 | 275,100円 | +6.1% | -5.4% | 4.73% | 6.28倍 | 0.62倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| 丸 文 | 96,100円 | -2.3% | -32.2% | 5.20% | 10.06倍 | 0.46倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
市場注目の銘柄
チャート関連のコラム
