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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 4,045 | 4,045 | 3,990 | 3,995 | -45 | -1.1% | 1,800 |
| 2018/03/05 | 4,050 | 4,050 | 4,000 | 4,040 | ±0 | ±0% | 700 |
| 2018/03/02 | 4,005 | 4,045 | 3,995 | 4,040 | -30 | -0.7% | 1,800 |
| 2018/03/01 | 4,070 | 4,070 | 4,070 | 4,070 | -70 | -1.7% | 200 |
| 2018/02/28 | 4,140 | 4,140 | 4,140 | 4,140 | ±0 | ±0% | 300 |
| 2018/02/27 | 4,100 | 4,180 | 4,100 | 4,140 | +45 | +1.1% | 1,200 |
| 2018/02/26 | 4,030 | 4,095 | 4,030 | 4,095 | +65 | +1.6% | 500 |
| 2018/02/23 | 4,030 | 4,030 | 4,030 | 4,030 | +30 | +0.8% | 100 |
| 2018/02/22 | 4,000 | 4,000 | 4,000 | 4,000 | -5 | -0.1% | 400 |
| 2018/02/21 | 4,000 | 4,005 | 4,000 | 4,005 | +15 | +0.4% | 400 |
| 2018/02/20 | 4,085 | 4,090 | 3,955 | 3,990 | -75 | -1.8% | 4,600 |
| 2018/02/19 | 4,015 | 4,080 | 4,015 | 4,065 | +50 | +1.2% | 1,800 |
| 2018/02/16 | 3,920 | 4,025 | 3,920 | 4,015 | +95 | +2.4% | 900 |
| 2018/02/15 | 3,940 | 4,025 | 3,900 | 3,920 | -20 | -0.5% | 1,400 |
| 2018/02/14 | 3,910 | 3,945 | 3,885 | 3,940 | -5 | -0.1% | 1,800 |
| 2018/02/13 | 3,980 | 4,020 | 3,945 | 3,945 | ±0 | ±0% | 2,900 |
| 2018/02/09 | 3,840 | 3,945 | 3,840 | 3,945 | +10 | +0.3% | 4,600 |
| 2018/02/08 | 3,900 | 3,950 | 3,900 | 3,935 | -70 | -1.7% | 4,400 |
| 2018/02/07 | 3,965 | 4,065 | 3,930 | 4,005 | +115 | +3% | 3,300 |
| 2018/02/06 | 4,080 | 4,080 | 3,855 | 3,890 | -260 | -6.3% | 9,300 |
| 2018/02/05 | 4,180 | 4,180 | 4,150 | 4,150 | -35 | -0.8% | 1,400 |
| 2018/02/02 | 4,185 | 4,185 | 4,160 | 4,185 | ±0 | ±0% | 500 |
| 2018/02/01 | 4,190 | 4,190 | 4,185 | 4,185 | -5 | -0.1% | 300 |
| 2018/01/31 | 4,200 | 4,230 | 4,190 | 4,190 | -10 | -0.2% | 1,000 |
| 2018/01/30 | 4,220 | 4,230 | 4,180 | 4,200 | -15 | -0.4% | 3,300 |
| 2018/01/29 | 4,285 | 4,285 | 4,215 | 4,215 | ±0 | ±0% | 800 |
| 2018/01/26 | 4,200 | 4,240 | 4,200 | 4,215 | +15 | +0.4% | 2,000 |
| 2018/01/25 | 4,200 | 4,240 | 4,200 | 4,200 | +10 | +0.2% | 500 |
| 2018/01/24 | 4,185 | 4,190 | 4,180 | 4,190 | +5 | +0.1% | 300 |
| 2018/01/23 | 4,205 | 4,215 | 4,160 | 4,185 | +10 | +0.2% | 1,200 |
| 2018/01/22 | 4,230 | 4,230 | 4,175 | 4,175 | -55 | -1.3% | 2,100 |
| 2018/01/19 | 4,205 | 4,230 | 4,205 | 4,230 | -30 | -0.7% | 1,400 |
| 2018/01/18 | 4,270 | 4,270 | 4,240 | 4,260 | +30 | +0.7% | 700 |
| 2018/01/17 | 4,250 | 4,250 | 4,210 | 4,230 | -20 | -0.5% | 3,400 |
| 2018/01/16 | 4,210 | 4,265 | 4,210 | 4,250 | -10 | -0.2% | 1,100 |
| 2018/01/15 | 4,265 | 4,265 | 4,205 | 4,260 | -5 | -0.1% | 3,000 |
| 2018/01/12 | 4,250 | 4,275 | 4,235 | 4,265 | +45 | +1.1% | 1,300 |
| 2018/01/11 | 4,250 | 4,265 | 4,215 | 4,220 | +10 | +0.2% | 2,000 |
| 2018/01/10 | 4,200 | 4,210 | 4,200 | 4,210 | +10 | +0.2% | 1,300 |
| 2018/01/09 | 4,200 | 4,250 | 4,175 | 4,200 | ±0 | ±0% | 2,800 |
| 2018/01/05 | 4,200 | 4,255 | 4,160 | 4,200 | +50 | +1.2% | 5,000 |
| 2018/01/04 | 4,175 | 4,175 | 4,130 | 4,150 | +15 | +0.4% | 1,300 |
| 2017/12/29 | 4,135 | 4,160 | 4,120 | 4,135 | -15 | -0.4% | 1,800 |
| 2017/12/28 | 4,075 | 4,150 | 4,070 | 4,150 | +75 | +1.8% | 4,000 |
| 2017/12/27 | 4,085 | 4,085 | 4,070 | 4,075 | -10 | -0.2% | 2,100 |
| 2017/12/26 | 4,085 | 4,085 | 4,060 | 4,085 | ±0 | ±0% | 1,100 |
| 2017/12/25 | 4,110 | 4,120 | 4,070 | 4,085 | -40 | -1% | 1,500 |
| 2017/12/22 | 4,130 | 4,130 | 4,080 | 4,125 | +15 | +0.4% | 900 |
| 2017/12/21 | 4,070 | 4,110 | 4,065 | 4,110 | +10 | +0.2% | 1,300 |
| 2017/12/20 | 4,100 | 4,135 | 4,050 | 4,100 | ±0 | ±0% | 600 |
1751～
1800
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
