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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 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 |
| 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 |
3701～
3750
件表示中 / 3763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 | 64,600円 | +1.8% | +9.9% | 4.18% | 11.78倍 | 0.49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 |
| ヨンキュウ | 244,200円 | +0.3% | +23.5% | 0.82% | 7.04倍 | 0.77倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| オーハシテクニカ | 227,300円 | -1.3% | +1.6% | 3.26% | 14.32倍 | 0.74倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| 高 島 | 166,500円 | +16.4% | +28.5% | 5.41% | 15.00倍 | 1.19倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| ＧＳＩクレオス | 223,000円 | +0.3% | +25.6% | 4.48% | 11.41倍 | 0.91倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
市場注目の銘柄
チャート関連のコラム
