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 |
|---|---|---|---|---|---|---|---|
| 2020/03/26 | 3,090 | 3,090 | 2,991 | 2,991 | +1 | ±0% | 2,700 |
| 2020/03/25 | 3,040 | 3,105 | 2,931 | 2,990 | +100 | +3.5% | 2,700 |
| 2020/03/24 | 2,995 | 2,995 | 2,890 | 2,890 | +40 | +1.4% | 3,400 |
| 2020/03/23 | 2,803 | 2,889 | 2,800 | 2,850 | -24 | -0.8% | 3,400 |
| 2020/03/19 | 2,899 | 2,900 | 2,871 | 2,874 | +1 | ±0% | 2,100 |
| 2020/03/18 | 2,950 | 2,997 | 2,871 | 2,873 | +6 | +0.2% | 3,900 |
| 2020/03/17 | 2,860 | 2,887 | 2,802 | 2,867 | +7 | +0.2% | 4,800 |
| 2020/03/16 | 2,927 | 2,965 | 2,850 | 2,860 | -66 | -2.3% | 4,600 |
| 2020/03/13 | 2,850 | 2,926 | 2,788 | 2,926 | -74 | -2.5% | 6,300 |
| 2020/03/12 | 3,035 | 3,130 | 3,000 | 3,000 | -135 | -4.3% | 3,900 |
| 2020/03/11 | 3,050 | 3,135 | 3,015 | 3,135 | +50 | +1.6% | 2,900 |
| 2020/03/10 | 2,900 | 3,085 | 2,859 | 3,085 | +100 | +3.4% | 6,900 |
| 2020/03/09 | 3,200 | 3,200 | 2,962 | 2,985 | -325 | -9.8% | 12,500 |
| 2020/03/06 | 3,355 | 3,355 | 3,285 | 3,310 | -55 | -1.6% | 1,900 |
| 2020/03/05 | 3,315 | 3,455 | 3,315 | 3,365 | +55 | +1.7% | 1,400 |
| 2020/03/04 | 3,205 | 3,335 | 3,200 | 3,310 | +55 | +1.7% | 1,300 |
| 2020/03/03 | 3,405 | 3,405 | 3,255 | 3,255 | -40 | -1.2% | 3,100 |
| 2020/03/02 | 3,180 | 3,460 | 3,180 | 3,295 | +100 | +3.1% | 4,000 |
| 2020/02/28 | 3,200 | 3,215 | 3,160 | 3,195 | -175 | -5.2% | 8,000 |
| 2020/02/27 | 3,510 | 3,510 | 3,370 | 3,370 | -160 | -4.5% | 7,300 |
| 2020/02/26 | 3,520 | 3,530 | 3,500 | 3,530 | +10 | +0.3% | 2,700 |
| 2020/02/25 | 3,500 | 3,555 | 3,500 | 3,520 | -70 | -1.9% | 3,900 |
| 2020/02/21 | 3,580 | 3,610 | 3,580 | 3,590 | +10 | +0.3% | 1,500 |
| 2020/02/20 | 3,585 | 3,640 | 3,580 | 3,580 | ±0 | ±0% | 1,800 |
| 2020/02/19 | 3,610 | 3,635 | 3,580 | 3,580 | -35 | -1% | 3,100 |
| 2020/02/18 | 3,635 | 3,650 | 3,615 | 3,615 | -35 | -1% | 2,100 |
| 2020/02/17 | 3,675 | 3,675 | 3,625 | 3,650 | -20 | -0.5% | 3,700 |
| 2020/02/14 | 3,685 | 3,715 | 3,670 | 3,670 | -15 | -0.4% | 3,100 |
| 2020/02/13 | 3,665 | 3,720 | 3,665 | 3,685 | +20 | +0.5% | 3,700 |
| 2020/02/12 | 3,700 | 3,700 | 3,655 | 3,665 | +10 | +0.3% | 2,500 |
| 2020/02/10 | 3,625 | 3,675 | 3,625 | 3,655 | +30 | +0.8% | 5,100 |
| 2020/02/07 | 3,620 | 3,625 | 3,605 | 3,625 | ±0 | ±0% | 3,100 |
| 2020/02/06 | 3,620 | 3,680 | 3,620 | 3,625 | +5 | +0.1% | 1,800 |
| 2020/02/05 | 3,640 | 3,640 | 3,620 | 3,620 | -20 | -0.5% | 600 |
| 2020/02/04 | 3,585 | 3,670 | 3,585 | 3,640 | +55 | +1.5% | 2,700 |
| 2020/02/03 | 3,590 | 3,610 | 3,570 | 3,585 | -30 | -0.8% | 4,000 |
| 2020/01/31 | 3,575 | 3,615 | 3,575 | 3,615 | +40 | +1.1% | 2,100 |
| 2020/01/30 | 3,660 | 3,660 | 3,570 | 3,575 | -60 | -1.7% | 4,300 |
| 2020/01/29 | 3,605 | 3,675 | 3,605 | 3,635 | +30 | +0.8% | 3,000 |
| 2020/01/28 | 3,600 | 3,620 | 3,595 | 3,605 | ±0 | ±0% | 1,700 |
| 2020/01/27 | 3,610 | 3,615 | 3,585 | 3,605 | -5 | -0.1% | 4,100 |
| 2020/01/24 | 3,580 | 3,620 | 3,570 | 3,610 | +30 | +0.8% | 5,000 |
| 2020/01/23 | 3,570 | 3,595 | 3,570 | 3,580 | +10 | +0.3% | 1,200 |
| 2020/01/22 | 3,565 | 3,590 | 3,565 | 3,570 | +5 | +0.1% | 1,700 |
| 2020/01/21 | 3,565 | 3,575 | 3,565 | 3,565 | ±0 | ±0% | 1,400 |
| 2020/01/20 | 3,560 | 3,570 | 3,560 | 3,565 | +5 | +0.1% | 1,000 |
| 2020/01/17 | 3,565 | 3,575 | 3,560 | 3,560 | ±0 | ±0% | 1,500 |
| 2020/01/16 | 3,565 | 3,575 | 3,555 | 3,560 | -5 | -0.1% | 1,800 |
| 2020/01/15 | 3,555 | 3,570 | 3,555 | 3,565 | +10 | +0.3% | 1,300 |
| 2020/01/14 | 3,565 | 3,570 | 3,550 | 3,555 | +10 | +0.3% | 1,900 |
1251～
1300
件表示中 / 3694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 | 108,100円 | +9.0% | +44.2% | 2.68% | 11.38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 | 286,600円 | +4.5% | +0.7% | 3.84% | 7.95倍 | 0.35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 | 205,900円 | +1.5% | +2.4% | 2.43% | 7.64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 |
| 丸紅リース | 314,500円 | +7.2% | +8.9% | 4.45% | 7.86倍 | 0.62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 |
| ＤＶｘ | 94,500円 | +9.8% | -18.9% | 5.29% | 24.31倍 | 1.13倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
市場注目の銘柄
チャート関連のコラム
