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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 258 | 261 | 255 | 261 | +6 | +2.4% | 49,600 |
| 2010/06/16 | 256 | 271 | 253 | 255 | +3 | +1.2% | 77,200 |
| 2010/06/15 | 252 | 253 | 250 | 252 | +1 | +0.4% | 20,600 |
| 2010/06/14 | 255 | 256 | 250 | 251 | +2 | +0.8% | 45,400 |
| 2010/06/11 | 249 | 252 | 247 | 249 | +4 | +1.6% | 85,900 |
| 2010/06/10 | 243 | 246 | 242 | 245 | +1 | +0.4% | 31,100 |
| 2010/06/09 | 242 | 244 | 241 | 244 | ±0 | ±0% | 40,400 |
| 2010/06/08 | 241 | 245 | 241 | 244 | +2 | +0.8% | 33,900 |
| 2010/06/07 | 244 | 249 | 242 | 242 | -10 | -4% | 60,200 |
| 2010/06/04 | 254 | 254 | 250 | 252 | +1 | +0.4% | 22,200 |
| 2010/06/03 | 251 | 253 | 249 | 251 | +2 | +0.8% | 57,200 |
| 2010/06/02 | 246 | 251 | 246 | 249 | -1 | -0.4% | 26,500 |
| 2010/06/01 | 252 | 255 | 248 | 250 | -5 | -2% | 66,900 |
| 2010/05/31 | 247 | 266 | 247 | 255 | +9 | +3.7% | 85,900 |
| 2010/05/28 | 251 | 251 | 243 | 246 | +1 | +0.4% | 59,700 |
| 2010/05/27 | 244 | 249 | 244 | 245 | +1 | +0.4% | 83,600 |
| 2010/05/26 | 252 | 259 | 241 | 244 | -15 | -5.8% | 141,300 |
| 2010/05/25 | 257 | 259 | 250 | 259 | -2 | -0.8% | 107,600 |
| 2010/05/24 | 265 | 265 | 261 | 261 | +2 | +0.8% | 74,100 |
| 2010/05/21 | 260 | 260 | 255 | 259 | -7 | -2.6% | 72,000 |
| 2010/05/20 | 264 | 274 | 263 | 266 | -4 | -1.5% | 79,500 |
| 2010/05/19 | 273 | 274 | 262 | 270 | -4 | -1.5% | 92,200 |
| 2010/05/18 | 280 | 281 | 270 | 274 | -4 | -1.4% | 98,500 |
| 2010/05/17 | 284 | 285 | 277 | 278 | -4 | -1.4% | 185,400 |
| 2010/05/14 | 266 | 291 | 262 | 282 | +14 | +5.2% | 265,100 |
| 2010/05/13 | 263 | 272 | 261 | 268 | +6 | +2.3% | 89,400 |
| 2010/05/12 | 262 | 265 | 258 | 262 | -2 | -0.8% | 41,400 |
| 2010/05/11 | 268 | 268 | 264 | 264 | -2 | -0.8% | 71,200 |
| 2010/05/10 | 261 | 267 | 259 | 266 | +4 | +1.5% | 103,600 |
| 2010/05/07 | 262 | 263 | 257 | 262 | -8 | -3% | 84,000 |
| 2010/05/06 | 270 | 275 | 267 | 270 | -4 | -1.5% | 131,400 |
| 2010/04/30 | 274 | 277 | 274 | 274 | -1 | -0.4% | 52,800 |
| 2010/04/28 | 280 | 280 | 274 | 275 | -6 | -2.1% | 75,300 |
| 2010/04/27 | 286 | 286 | 279 | 281 | -3 | -1.1% | 66,500 |
| 2010/04/26 | 281 | 286 | 281 | 284 | +5 | +1.8% | 65,400 |
| 2010/04/23 | 277 | 280 | 276 | 279 | +2 | +0.7% | 54,100 |
| 2010/04/22 | 280 | 281 | 276 | 277 | ±0 | ±0% | 49,900 |
| 2010/04/21 | 279 | 280 | 276 | 277 | +2 | +0.7% | 99,500 |
| 2010/04/20 | 271 | 278 | 269 | 275 | +1 | +0.4% | 67,000 |
| 2010/04/19 | 280 | 281 | 273 | 274 | -8 | -2.8% | 85,300 |
| 2010/04/16 | 284 | 285 | 280 | 282 | -2 | -0.7% | 81,500 |
| 2010/04/15 | 284 | 289 | 284 | 284 | +2 | +0.7% | 60,300 |
| 2010/04/14 | 286 | 288 | 282 | 282 | -6 | -2.1% | 85,600 |
| 2010/04/13 | 293 | 293 | 286 | 288 | -3 | -1% | 66,400 |
| 2010/04/12 | 295 | 296 | 291 | 291 | -1 | -0.3% | 104,800 |
| 2010/04/09 | 291 | 296 | 287 | 292 | +4 | +1.4% | 146,100 |
| 2010/04/08 | 286 | 290 | 286 | 288 | +1 | +0.3% | 96,700 |
| 2010/04/07 | 282 | 287 | 282 | 287 | +2 | +0.7% | 80,900 |
| 2010/04/06 | 283 | 285 | 282 | 285 | +4 | +1.4% | 93,800 |
| 2010/04/05 | 281 | 284 | 279 | 281 | -3 | -1.1% | 111,700 |
3651～
3700
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 | 96,400円 | -2.3% | -32.2% | 5.19% | 10.09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
