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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 4,275 | 4,300 | 4,225 | 4,225 | -50 | -1.2% | 3,100 |
| 2018/05/18 | 4,210 | 4,300 | 4,190 | 4,275 | +65 | +1.5% | 2,600 |
| 2018/05/17 | 4,185 | 4,240 | 4,180 | 4,210 | +25 | +0.6% | 5,200 |
| 2018/05/16 | 4,210 | 4,210 | 4,145 | 4,185 | -10 | -0.2% | 2,600 |
| 2018/05/15 | 4,205 | 4,205 | 4,165 | 4,195 | +5 | +0.1% | 2,400 |
| 2018/05/14 | 4,330 | 4,330 | 4,150 | 4,190 | +280 | +7.2% | 8,200 |
| 2018/05/11 | 3,930 | 3,930 | 3,910 | 3,910 | -20 | -0.5% | 600 |
| 2018/05/10 | 3,930 | 3,930 | 3,930 | 3,930 | ±0 | ±0% | 200 |
| 2018/05/09 | 3,935 | 3,950 | 3,930 | 3,930 | ±0 | ±0% | 400 |
| 2018/05/08 | 3,930 | 3,930 | 3,930 | 3,930 | +30 | +0.8% | 100 |
| 2018/05/07 | 3,910 | 3,935 | 3,900 | 3,900 | -15 | -0.4% | 1,700 |
| 2018/05/02 | 3,940 | 3,940 | 3,860 | 3,915 | -15 | -0.4% | 1,700 |
| 2018/05/01 | 3,990 | 3,990 | 3,930 | 3,930 | -20 | -0.5% | 1,700 |
| 2018/04/27 | 3,970 | 3,970 | 3,945 | 3,950 | +20 | +0.5% | 300 |
| 2018/04/26 | 3,995 | 3,995 | 3,930 | 3,930 | +20 | +0.5% | 200 |
| 2018/04/25 | 3,950 | 4,005 | 3,910 | 3,910 | -40 | -1% | 700 |
| 2018/04/24 | 3,950 | 3,950 | 3,950 | 3,950 | ±0 | ±0% | 300 |
| 2018/04/23 | 3,975 | 3,980 | 3,945 | 3,950 | +10 | +0.3% | 900 |
| 2018/04/20 | 3,930 | 3,940 | 3,930 | 3,940 | +10 | +0.3% | 200 |
| 2018/04/19 | 3,905 | 3,930 | 3,905 | 3,930 | +25 | +0.6% | 300 |
| 2018/04/18 | 3,870 | 3,920 | 3,870 | 3,905 | +35 | +0.9% | 600 |
| 2018/04/17 | 3,845 | 3,870 | 3,845 | 3,870 | +30 | +0.8% | 700 |
| 2018/04/16 | 3,865 | 3,865 | 3,840 | 3,840 | ±0 | ±0% | 500 |
| 2018/04/13 | 3,890 | 3,890 | 3,840 | 3,840 | -50 | -1.3% | 1,100 |
| 2018/04/12 | 3,875 | 3,890 | 3,875 | 3,890 | +15 | +0.4% | 500 |
| 2018/04/11 | 3,880 | 3,910 | 3,875 | 3,875 | -15 | -0.4% | 700 |
| 2018/04/10 | 3,870 | 3,890 | 3,870 | 3,890 | +20 | +0.5% | 800 |
| 2018/04/09 | 3,825 | 3,870 | 3,825 | 3,870 | +45 | +1.2% | 600 |
| 2018/04/06 | 3,860 | 3,900 | 3,825 | 3,825 | -35 | -0.9% | 1,500 |
| 2018/04/05 | 3,860 | 3,860 | 3,860 | 3,860 | ±0 | ±0% | 200 |
| 2018/04/04 | 3,845 | 3,900 | 3,845 | 3,860 | +15 | +0.4% | 500 |
| 2018/04/03 | 3,880 | 3,880 | 3,845 | 3,845 | -35 | -0.9% | 400 |
| 2018/04/02 | 3,860 | 3,885 | 3,860 | 3,880 | +20 | +0.5% | 500 |
| 2018/03/30 | 3,845 | 3,890 | 3,845 | 3,860 | +10 | +0.3% | 600 |
| 2018/03/29 | 3,840 | 3,890 | 3,825 | 3,850 | -50 | -1.3% | 1,100 |
| 2018/03/28 | 3,800 | 3,900 | 3,800 | 3,900 | -60 | -1.5% | 2,200 |
| 2018/03/27 | 3,950 | 4,030 | 3,895 | 3,960 | +10 | +0.3% | 2,800 |
| 2018/03/26 | 3,915 | 3,960 | 3,915 | 3,950 | +35 | +0.9% | 1,700 |
| 2018/03/23 | 3,955 | 3,965 | 3,880 | 3,915 | -100 | -2.5% | 3,900 |
| 2018/03/22 | 3,960 | 4,015 | 3,960 | 4,015 | +55 | +1.4% | 300 |
| 2018/03/20 | 4,025 | 4,025 | 3,950 | 3,960 | -25 | -0.6% | 2,700 |
| 2018/03/19 | 4,000 | 4,000 | 3,985 | 3,985 | -15 | -0.4% | 1,600 |
| 2018/03/16 | 4,060 | 4,060 | 3,990 | 4,000 | -60 | -1.5% | 1,800 |
| 2018/03/15 | 4,085 | 4,085 | 4,060 | 4,060 | ±0 | ±0% | 500 |
| 2018/03/14 | 4,005 | 4,075 | 4,005 | 4,060 | +60 | +1.5% | 600 |
| 2018/03/13 | 4,025 | 4,025 | 4,000 | 4,000 | -35 | -0.9% | 500 |
| 2018/03/12 | 4,040 | 4,070 | 4,035 | 4,035 | -5 | -0.1% | 1,600 |
| 2018/03/09 | 4,065 | 4,085 | 4,040 | 4,040 | -25 | -0.6% | 700 |
| 2018/03/08 | 4,000 | 4,065 | 3,995 | 4,065 | +60 | +1.5% | 3,800 |
| 2018/03/07 | 4,000 | 4,030 | 4,000 | 4,005 | +10 | +0.3% | 400 |
1701～
1750
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
