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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 934 | 949 | 912 | 912 | -21 | -2.3% | 3,300 |
| 2025/02/17 | 952 | 952 | 932 | 933 | -19 | -2% | 4,100 |
| 2025/02/14 | 921 | 955 | 913 | 952 | +37 | +4% | 11,300 |
| 2025/02/13 | 916 | 919 | 913 | 915 | -1 | -0.1% | 3,100 |
| 2025/02/12 | 911 | 925 | 907 | 916 | +1 | +0.1% | 9,800 |
| 2025/02/10 | 900 | 918 | 885 | 915 | -45 | -4.7% | 56,700 |
| 2025/02/07 | 957 | 972 | 952 | 960 | +3 | +0.3% | 15,300 |
| 2025/02/06 | 960 | 965 | 942 | 957 | +15 | +1.6% | 18,900 |
| 2025/02/05 | 943 | 955 | 941 | 942 | ±0 | ±0% | 3,500 |
| 2025/02/04 | 937 | 943 | 936 | 942 | +3 | +0.3% | 7,000 |
| 2025/02/03 | 955 | 955 | 933 | 939 | -18 | -1.9% | 4,300 |
| 2025/01/31 | 951 | 957 | 945 | 957 | +7 | +0.7% | 9,700 |
| 2025/01/30 | 941 | 950 | 930 | 950 | +12 | +1.3% | 23,600 |
| 2025/01/29 | 930 | 944 | 925 | 938 | +20 | +2.2% | 29,700 |
| 2025/01/28 | 915 | 918 | 911 | 918 | +4 | +0.4% | 5,800 |
| 2025/01/27 | 881 | 919 | 873 | 914 | +34 | +3.9% | 29,200 |
| 2025/01/24 | 873 | 880 | 873 | 880 | +4 | +0.5% | 8,000 |
| 2025/01/23 | 886 | 886 | 870 | 876 | -9 | -1% | 3,900 |
| 2025/01/22 | 883 | 889 | 883 | 885 | +2 | +0.2% | 2,700 |
| 2025/01/21 | 894 | 894 | 880 | 883 | -11 | -1.2% | 3,900 |
| 2025/01/20 | 891 | 895 | 891 | 894 | +5 | +0.6% | 1,800 |
| 2025/01/17 | 901 | 901 | 889 | 889 | -9 | -1% | 7,500 |
| 2025/01/16 | 910 | 910 | 887 | 898 | -11 | -1.2% | 6,000 |
| 2025/01/15 | 885 | 909 | 885 | 909 | +24 | +2.7% | 10,700 |
| 2025/01/14 | 882 | 891 | 882 | 885 | +11 | +1.3% | 4,600 |
| 2025/01/10 | 879 | 882 | 861 | 874 | -5 | -0.6% | 7,700 |
| 2025/01/09 | 878 | 880 | 876 | 879 | -1 | -0.1% | 2,700 |
| 2025/01/08 | 875 | 880 | 867 | 880 | +6 | +0.7% | 17,200 |
| 2025/01/07 | 877 | 877 | 868 | 874 | +1 | +0.1% | 5,300 |
| 2025/01/06 | 870 | 878 | 863 | 873 | +18 | +2.1% | 5,000 |
| 2024/12/30 | 852 | 855 | 840 | 855 | +4 | +0.5% | 8,200 |
| 2024/12/27 | 854 | 855 | 842 | 851 | -3 | -0.4% | 12,000 |
| 2024/12/26 | 850 | 855 | 849 | 854 | +5 | +0.6% | 5,300 |
| 2024/12/25 | 845 | 849 | 841 | 849 | ±0 | ±0% | 8,200 |
| 2024/12/24 | 854 | 855 | 844 | 849 | -3 | -0.4% | 13,300 |
| 2024/12/23 | 852 | 855 | 847 | 852 | ±0 | ±0% | 11,600 |
| 2024/12/20 | 860 | 869 | 852 | 852 | -3 | -0.4% | 8,100 |
| 2024/12/19 | 867 | 867 | 855 | 855 | -15 | -1.7% | 2,500 |
| 2024/12/18 | 875 | 878 | 859 | 870 | -5 | -0.6% | 7,400 |
| 2024/12/17 | 880 | 880 | 875 | 875 | ±0 | ±0% | 2,300 |
| 2024/12/16 | 875 | 900 | 874 | 875 | +1 | +0.1% | 8,900 |
| 2024/12/13 | 869 | 874 | 864 | 874 | +12 | +1.4% | 1,700 |
| 2024/12/12 | 865 | 870 | 862 | 862 | -2 | -0.2% | 6,900 |
| 2024/12/11 | 868 | 868 | 864 | 864 | +1 | +0.1% | 1,200 |
| 2024/12/10 | 873 | 875 | 863 | 863 | -10 | -1.1% | 10,100 |
| 2024/12/09 | 872 | 876 | 861 | 873 | +1 | +0.1% | 4,900 |
| 2024/12/06 | 865 | 895 | 862 | 872 | +8 | +0.9% | 11,100 |
| 2024/12/05 | 857 | 864 | 857 | 864 | +9 | +1.1% | 3,300 |
| 2024/12/04 | 861 | 862 | 851 | 855 | -1 | -0.1% | 10,300 |
| 2024/12/03 | 857 | 866 | 855 | 856 | +3 | +0.4% | 2,700 |
51～
100
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
