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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 2,651 | 2,779 | 2,651 | 2,779 | -214 | -7.2% | 9,300 |
| 2018/12/21 | 3,100 | 3,100 | 2,955 | 2,993 | -132 | -4.2% | 5,700 |
| 2018/12/20 | 3,180 | 3,195 | 3,110 | 3,125 | -60 | -1.9% | 3,800 |
| 2018/12/19 | 3,210 | 3,210 | 3,185 | 3,185 | -35 | -1.1% | 700 |
| 2018/12/18 | 3,200 | 3,260 | 3,175 | 3,220 | -35 | -1.1% | 2,700 |
| 2018/12/17 | 3,260 | 3,300 | 3,255 | 3,255 | -5 | -0.2% | 2,500 |
| 2018/12/14 | 3,240 | 3,260 | 3,220 | 3,260 | +60 | +1.9% | 2,000 |
| 2018/12/13 | 3,230 | 3,240 | 3,200 | 3,200 | -30 | -0.9% | 4,000 |
| 2018/12/12 | 3,215 | 3,240 | 3,215 | 3,230 | +20 | +0.6% | 1,000 |
| 2018/12/11 | 3,225 | 3,250 | 3,210 | 3,210 | ±0 | ±0% | 1,500 |
| 2018/12/10 | 3,200 | 3,240 | 3,200 | 3,210 | +10 | +0.3% | 2,800 |
| 2018/12/07 | 3,215 | 3,220 | 3,200 | 3,200 | -10 | -0.3% | 1,300 |
| 2018/12/06 | 3,240 | 3,240 | 3,210 | 3,210 | -35 | -1.1% | 2,200 |
| 2018/12/05 | 3,205 | 3,245 | 3,205 | 3,245 | +30 | +0.9% | 4,100 |
| 2018/12/04 | 3,200 | 3,235 | 3,200 | 3,215 | +15 | +0.5% | 6,900 |
| 2018/12/03 | 3,215 | 3,240 | 3,200 | 3,200 | -20 | -0.6% | 3,000 |
| 2018/11/30 | 3,180 | 3,225 | 3,180 | 3,220 | +40 | +1.3% | 1,700 |
| 2018/11/29 | 3,175 | 3,225 | 3,175 | 3,180 | +5 | +0.2% | 2,400 |
| 2018/11/28 | 3,210 | 3,230 | 3,165 | 3,175 | -15 | -0.5% | 2,300 |
| 2018/11/27 | 3,210 | 3,210 | 3,190 | 3,190 | -15 | -0.5% | 1,500 |
| 2018/11/26 | 3,130 | 3,230 | 3,130 | 3,205 | +75 | +2.4% | 1,800 |
| 2018/11/22 | 3,120 | 3,175 | 3,095 | 3,130 | +35 | +1.1% | 3,200 |
| 2018/11/21 | 3,115 | 3,120 | 3,090 | 3,095 | -35 | -1.1% | 2,400 |
| 2018/11/20 | 3,130 | 3,180 | 3,120 | 3,130 | +10 | +0.3% | 2,300 |
| 2018/11/19 | 3,090 | 3,170 | 3,090 | 3,120 | +30 | +1% | 3,400 |
| 2018/11/16 | 3,130 | 3,130 | 3,090 | 3,090 | -40 | -1.3% | 3,100 |
| 2018/11/15 | 3,135 | 3,150 | 3,130 | 3,130 | -40 | -1.3% | 2,200 |
| 2018/11/14 | 3,175 | 3,175 | 3,130 | 3,170 | +25 | +0.8% | 1,700 |
| 2018/11/13 | 3,175 | 3,205 | 3,120 | 3,145 | -55 | -1.7% | 4,600 |
| 2018/11/12 | 3,240 | 3,240 | 3,150 | 3,200 | -40 | -1.2% | 6,200 |
| 2018/11/09 | 3,215 | 3,250 | 3,215 | 3,240 | +15 | +0.5% | 1,000 |
| 2018/11/08 | 3,230 | 3,230 | 3,220 | 3,225 | -5 | -0.2% | 2,100 |
| 2018/11/07 | 3,210 | 3,230 | 3,210 | 3,230 | -15 | -0.5% | 800 |
| 2018/11/06 | 3,255 | 3,280 | 3,210 | 3,245 | -5 | -0.2% | 5,300 |
| 2018/11/05 | 3,200 | 3,250 | 3,200 | 3,250 | +10 | +0.3% | 3,100 |
| 2018/11/02 | 3,185 | 3,240 | 3,155 | 3,240 | +85 | +2.7% | 2,700 |
| 2018/11/01 | 3,150 | 3,185 | 3,145 | 3,155 | +10 | +0.3% | 8,700 |
| 2018/10/31 | 3,140 | 3,230 | 3,130 | 3,145 | +10 | +0.3% | 5,400 |
| 2018/10/30 | 3,140 | 3,140 | 3,005 | 3,135 | -15 | -0.5% | 11,100 |
| 2018/10/29 | 3,220 | 3,245 | 3,150 | 3,150 | -700 | -18.2% | 22,200 |
| 2018/10/26 | 3,880 | 3,915 | 3,850 | 3,850 | -30 | -0.8% | 800 |
| 2018/10/25 | 3,880 | 3,900 | 3,800 | 3,880 | -15 | -0.4% | 5,100 |
| 2018/10/24 | 3,915 | 3,915 | 3,895 | 3,895 | -5 | -0.1% | 200 |
| 2018/10/23 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 500 |
| 2018/10/22 | 3,920 | 3,930 | 3,900 | 3,900 | -30 | -0.8% | 1,200 |
| 2018/10/19 | 3,905 | 3,930 | 3,900 | 3,930 | +20 | +0.5% | 800 |
| 2018/10/18 | 3,895 | 3,910 | 3,895 | 3,910 | +15 | +0.4% | 800 |
| 2018/10/17 | 3,915 | 3,915 | 3,895 | 3,895 | ±0 | ±0% | 1,200 |
| 2018/10/16 | 3,900 | 3,900 | 3,895 | 3,895 | -25 | -0.6% | 1,100 |
| 2018/10/15 | 3,980 | 3,980 | 3,910 | 3,920 | -35 | -0.9% | 2,800 |
1551～
1600
件表示中 / 3695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 | 107,900円 | +9.0% | +44.2% | 2.69% | 11.36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 |
| 丸紅リース | 328,500円 | +7.2% | +8.9% | 4.26% | 8.21倍 | 0.64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 |
| ハリマ共和 | 206,000円 | +1.5% | +2.4% | 2.43% | 7.65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 |
| ジーデップ | 190,500円 | +49.5% | +19.8% | 1.21% | 19.48倍 | 3.90倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| Ｍｉｓｕｍｉ | 167,400円 | +5.3% | +26.4% | 2.99% | 10.88倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
