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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,063 | 1,071 | 1,059 | 1,071 | +8 | +0.8% | 1,700 |
| 2025/05/01 | 1,090 | 1,090 | 1,060 | 1,063 | -32 | -2.9% | 2,800 |
| 2025/04/30 | 1,100 | 1,100 | 1,060 | 1,095 | +15 | +1.4% | 4,200 |
| 2025/04/28 | 1,128 | 1,128 | 1,080 | 1,080 | -45 | -4% | 7,300 |
| 2025/04/25 | 1,030 | 1,146 | 1,030 | 1,125 | +86 | +8.3% | 54,100 |
| 2025/04/24 | 1,068 | 1,068 | 1,014 | 1,039 | -29 | -2.7% | 2,400 |
| 2025/04/23 | 1,035 | 1,070 | 1,006 | 1,068 | +63 | +6.3% | 22,700 |
| 2025/04/22 | 1,079 | 1,079 | 980 | 1,005 | -75 | -6.9% | 35,500 |
| 2025/04/21 | 930 | 1,080 | 900 | 1,080 | +150 | +16.1% | 170,000 |
| 2025/04/18 | 888 | 930 | 888 | 930 | +42 | +4.7% | 9,400 |
| 2025/04/17 | 883 | 888 | 882 | 888 | +6 | +0.7% | 1,900 |
| 2025/04/16 | 891 | 894 | 882 | 882 | -6 | -0.7% | 1,200 |
| 2025/04/15 | 893 | 894 | 881 | 888 | ±0 | ±0% | 1,500 |
| 2025/04/14 | 884 | 891 | 877 | 888 | +26 | +3% | 4,600 |
| 2025/04/11 | 876 | 876 | 860 | 862 | -14 | -1.6% | 8,800 |
| 2025/04/10 | 880 | 880 | 840 | 876 | +61 | +7.5% | 3,200 |
| 2025/04/09 | 818 | 835 | 810 | 815 | -16 | -1.9% | 6,000 |
| 2025/04/08 | 815 | 847 | 815 | 831 | +46 | +5.9% | 2,900 |
| 2025/04/07 | 805 | 825 | 777 | 785 | -105 | -11.8% | 24,000 |
| 2025/04/04 | 900 | 900 | 872 | 890 | -13 | -1.4% | 13,000 |
| 2025/04/03 | 923 | 924 | 901 | 903 | -20 | -2.2% | 6,800 |
| 2025/04/02 | 931 | 931 | 920 | 923 | -8 | -0.9% | 4,000 |
| 2025/04/01 | 941 | 941 | 931 | 931 | -20 | -2.1% | 900 |
| 2025/03/31 | 940 | 951 | 940 | 951 | -3 | -0.3% | 2,400 |
| 2025/03/28 | 963 | 963 | 921 | 954 | -16 | -1.6% | 4,500 |
| 2025/03/27 | 960 | 970 | 948 | 970 | +10 | +1% | 7,000 |
| 2025/03/26 | 943 | 961 | 943 | 960 | +17 | +1.8% | 8,100 |
| 2025/03/25 | 953 | 955 | 928 | 943 | -15 | -1.6% | 5,500 |
| 2025/03/24 | 961 | 962 | 930 | 958 | ±0 | ±0% | 10,200 |
| 2025/03/21 | 963 | 964 | 946 | 958 | -2 | -0.2% | 3,700 |
| 2025/03/19 | 960 | 961 | 947 | 960 | ±0 | ±0% | 5,700 |
| 2025/03/18 | 940 | 960 | 938 | 960 | +22 | +2.3% | 14,300 |
| 2025/03/17 | 939 | 941 | 938 | 938 | ±0 | ±0% | 1,300 |
| 2025/03/14 | 939 | 939 | 930 | 938 | -1 | -0.1% | 2,500 |
| 2025/03/13 | 931 | 939 | 931 | 939 | +12 | +1.3% | 4,500 |
| 2025/03/12 | 929 | 938 | 927 | 927 | ±0 | ±0% | 1,900 |
| 2025/03/11 | 927 | 928 | 925 | 927 | ±0 | ±0% | 5,100 |
| 2025/03/10 | 925 | 934 | 925 | 927 | +4 | +0.4% | 2,200 |
| 2025/03/07 | 920 | 930 | 920 | 923 | -2 | -0.2% | 2,900 |
| 2025/03/06 | 933 | 935 | 925 | 925 | -1 | -0.1% | 1,200 |
| 2025/03/05 | 926 | 935 | 920 | 926 | -2 | -0.2% | 8,300 |
| 2025/03/04 | 927 | 933 | 927 | 928 | -5 | -0.5% | 4,700 |
| 2025/03/03 | 929 | 933 | 917 | 933 | +10 | +1.1% | 7,800 |
| 2025/02/28 | 925 | 932 | 921 | 923 | -7 | -0.8% | 5,300 |
| 2025/02/27 | 924 | 930 | 924 | 930 | +6 | +0.6% | 3,400 |
| 2025/02/26 | 935 | 935 | 921 | 924 | -11 | -1.2% | 4,000 |
| 2025/02/25 | 925 | 935 | 918 | 935 | +12 | +1.3% | 6,000 |
| 2025/02/21 | 936 | 936 | 921 | 923 | +2 | +0.2% | 1,400 |
| 2025/02/20 | 930 | 930 | 920 | 921 | ±0 | ±0% | 2,700 |
| 2025/02/19 | 911 | 929 | 911 | 921 | +9 | +1% | 7,900 |
1～
50
件表示中 / 3692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 | 107,100円 | +9.0% | +44.2% | 2.71% | 11.28倍 | 0.80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 |
| 丸藤パ | 282,200円 | +4.5% | +0.7% | 3.90% | 7.83倍 | 0.34倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| ハリマ共和 | 205,000円 | +1.5% | +2.4% | 2.44% | 7.61倍 | 0.45倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| Ｍｉｓｕｍｉ | 171,400円 | +5.3% | +26.4% | 2.92% | 11.14倍 | 0.52倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| 丸紅リース | 300,000円 | +7.2% | +8.9% | 4.67% | 7.49倍 | 0.58倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
市場注目の銘柄
チャート関連のコラム
