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 |
|---|---|---|---|---|---|---|---|
| 2020/01/10 | 3,550 | 3,550 | 3,545 | 3,545 | +5 | +0.1% | 900 |
| 2020/01/09 | 3,565 | 3,565 | 3,540 | 3,540 | -5 | -0.1% | 900 |
| 2020/01/08 | 3,550 | 3,550 | 3,535 | 3,545 | -5 | -0.1% | 1,000 |
| 2020/01/07 | 3,550 | 3,580 | 3,525 | 3,550 | +40 | +1.1% | 1,800 |
| 2020/01/06 | 3,500 | 3,595 | 3,500 | 3,510 | -40 | -1.1% | 3,100 |
| 2019/12/30 | 3,555 | 3,565 | 3,535 | 3,550 | -10 | -0.3% | 2,400 |
| 2019/12/27 | 3,555 | 3,560 | 3,555 | 3,560 | -5 | -0.1% | 500 |
| 2019/12/26 | 3,570 | 3,570 | 3,550 | 3,565 | ±0 | ±0% | 3,100 |
| 2019/12/25 | 3,570 | 3,570 | 3,555 | 3,565 | +5 | +0.1% | 1,100 |
| 2019/12/24 | 3,540 | 3,565 | 3,540 | 3,560 | +20 | +0.6% | 1,500 |
| 2019/12/23 | 3,550 | 3,615 | 3,540 | 3,540 | -5 | -0.1% | 1,600 |
| 2019/12/20 | 3,545 | 3,575 | 3,545 | 3,545 | ±0 | ±0% | 1,300 |
| 2019/12/19 | 3,590 | 3,590 | 3,545 | 3,545 | -5 | -0.1% | 2,100 |
| 2019/12/18 | 3,555 | 3,565 | 3,550 | 3,550 | -5 | -0.1% | 1,100 |
| 2019/12/17 | 3,540 | 3,570 | 3,540 | 3,555 | +15 | +0.4% | 1,200 |
| 2019/12/16 | 3,540 | 3,545 | 3,515 | 3,540 | ±0 | ±0% | 2,200 |
| 2019/12/13 | 3,530 | 3,565 | 3,530 | 3,540 | +5 | +0.1% | 1,200 |
| 2019/12/12 | 3,525 | 3,535 | 3,525 | 3,535 | ±0 | ±0% | 1,400 |
| 2019/12/11 | 3,555 | 3,570 | 3,520 | 3,535 | -15 | -0.4% | 4,100 |
| 2019/12/10 | 3,555 | 3,570 | 3,545 | 3,550 | -5 | -0.1% | 3,600 |
| 2019/12/09 | 3,565 | 3,565 | 3,540 | 3,555 | -5 | -0.1% | 1,800 |
| 2019/12/06 | 3,555 | 3,570 | 3,555 | 3,560 | -5 | -0.1% | 900 |
| 2019/12/05 | 3,565 | 3,595 | 3,560 | 3,565 | ±0 | ±0% | 1,900 |
| 2019/12/04 | 3,575 | 3,575 | 3,540 | 3,565 | -15 | -0.4% | 1,500 |
| 2019/12/03 | 3,530 | 3,600 | 3,530 | 3,580 | +55 | +1.6% | 2,500 |
| 2019/12/02 | 3,680 | 3,680 | 3,515 | 3,525 | +55 | +1.6% | 6,100 |
| 2019/11/29 | 3,470 | 3,500 | 3,465 | 3,470 | ±0 | ±0% | 1,900 |
| 2019/11/28 | 3,470 | 3,500 | 3,470 | 3,470 | ±0 | ±0% | 1,300 |
| 2019/11/27 | 3,470 | 3,475 | 3,470 | 3,470 | ±0 | ±0% | 600 |
| 2019/11/26 | 3,465 | 3,510 | 3,465 | 3,470 | +10 | +0.3% | 1,000 |
| 2019/11/25 | 3,460 | 3,500 | 3,460 | 3,460 | +10 | +0.3% | 2,400 |
| 2019/11/22 | 3,470 | 3,505 | 3,450 | 3,450 | -20 | -0.6% | 3,100 |
| 2019/11/21 | 3,500 | 3,505 | 3,465 | 3,470 | -30 | -0.9% | 1,300 |
| 2019/11/20 | 3,470 | 3,500 | 3,470 | 3,500 | +30 | +0.9% | 700 |
| 2019/11/19 | 3,465 | 3,485 | 3,465 | 3,470 | +5 | +0.1% | 600 |
| 2019/11/18 | 3,460 | 3,470 | 3,460 | 3,465 | +5 | +0.1% | 800 |
| 2019/11/15 | 3,460 | 3,480 | 3,460 | 3,460 | ±0 | ±0% | 2,200 |
| 2019/11/14 | 3,460 | 3,505 | 3,450 | 3,460 | -20 | -0.6% | 1,300 |
| 2019/11/13 | 3,505 | 3,505 | 3,460 | 3,480 | -30 | -0.9% | 1,500 |
| 2019/11/12 | 3,555 | 3,560 | 3,510 | 3,510 | -65 | -1.8% | 2,200 |
| 2019/11/11 | 3,600 | 3,600 | 3,565 | 3,575 | -20 | -0.6% | 3,100 |
| 2019/11/08 | 3,535 | 3,600 | 3,535 | 3,595 | +65 | +1.8% | 5,400 |
| 2019/11/07 | 3,395 | 3,530 | 3,395 | 3,530 | +165 | +4.9% | 6,800 |
| 2019/11/06 | 3,305 | 3,410 | 3,305 | 3,365 | +35 | +1.1% | 4,900 |
| 2019/11/05 | 3,295 | 3,340 | 3,295 | 3,330 | +40 | +1.2% | 2,100 |
| 2019/11/01 | 3,230 | 3,305 | 3,220 | 3,290 | +65 | +2% | 5,100 |
| 2019/10/31 | 3,220 | 3,245 | 3,220 | 3,225 | +10 | +0.3% | 400 |
| 2019/10/30 | 3,245 | 3,290 | 3,215 | 3,215 | -35 | -1.1% | 2,200 |
| 2019/10/29 | 3,250 | 3,275 | 3,250 | 3,250 | ±0 | ±0% | 1,300 |
| 2019/10/28 | 3,245 | 3,275 | 3,245 | 3,250 | +10 | +0.3% | 800 |
1301～
1350
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
