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 |
|---|---|---|---|---|---|---|---|
| 2017/10/06 | 3,945 | 3,990 | 3,945 | 3,990 | +20 | +0.5% | 1,400 |
| 2017/10/05 | 4,000 | 4,000 | 3,960 | 3,970 | -30 | -0.8% | 2,800 |
| 2017/10/04 | 3,990 | 4,050 | 3,970 | 4,000 | +10 | +0.3% | 5,000 |
| 2017/10/03 | 3,985 | 3,990 | 3,950 | 3,990 | +5 | +0.1% | 1,800 |
| 2017/10/02 | 3,920 | 3,985 | 3,920 | 3,985 | +65 | +1.7% | 3,600 |
| 2017/09/29 | 3,930 | 3,940 | 3,920 | 3,920 | -15 | -0.4% | 900 |
| 2017/09/28 | 3,930 | 3,940 | 3,910 | 3,935 | +20 | +0.5% | 1,200 |
| 2017/09/27 | 3,930 | 3,935 | 3,910 | 3,915 | -5 | -0.1% | 2,100 |
| 2017/09/26 | 3,920 | 3,935 | 3,920 | 3,920 | ±0 | ±0% | 4,800 |
| 2017/09/25 | 3,895 | 3,920 | 3,895 | 3,920 | +25 | +0.6% | 1,400 |
| 2017/09/22 | 3,895 | 3,905 | 3,890 | 3,895 | -10 | -0.3% | 2,200 |
| 2017/09/21 | 3,895 | 3,905 | 3,895 | 3,905 | +5 | +0.1% | 1,400 |
| 2017/09/20 | 3,880 | 3,900 | 3,880 | 3,900 | +10 | +0.3% | 1,100 |
| 2017/09/19 | 3,890 | 3,900 | 3,875 | 3,890 | +15 | +0.4% | 2,300 |
| 2017/09/15 | 3,865 | 3,875 | 3,865 | 3,875 | +10 | +0.3% | 400 |
| 2017/09/14 | 3,865 | 3,880 | 3,860 | 3,865 | -70 | -1.8% | 9,400 |
| 2017/09/13 | 3,920 | 3,940 | 3,800 | 3,935 | +15 | +0.4% | 7,300 |
| 2017/09/12 | 3,945 | 3,950 | 3,920 | 3,920 | +5 | +0.1% | 500 |
| 2017/09/11 | 3,965 | 3,985 | 3,915 | 3,915 | -45 | -1.1% | 1,900 |
| 2017/09/08 | 3,930 | 3,960 | 3,930 | 3,960 | +30 | +0.8% | 300 |
| 2017/09/07 | 3,920 | 3,930 | 3,885 | 3,930 | +10 | +0.3% | 1,800 |
| 2017/09/06 | 3,965 | 3,965 | 3,900 | 3,920 | -50 | -1.3% | 5,500 |
| 2017/09/05 | 4,005 | 4,005 | 3,965 | 3,970 | -35 | -0.9% | 1,300 |
| 2017/09/04 | 4,050 | 4,070 | 4,005 | 4,005 | -55 | -1.4% | 3,200 |
| 2017/09/01 | 4,005 | 4,120 | 4,005 | 4,060 | +55 | +1.4% | 7,400 |
| 2017/08/31 | 4,005 | 4,005 | 3,965 | 4,005 | +10 | +0.3% | 3,100 |
| 2017/08/30 | 3,975 | 4,010 | 3,940 | 3,995 | +60 | +1.5% | 5,100 |
| 2017/08/29 | 3,970 | 3,970 | 3,930 | 3,935 | +5 | +0.1% | 1,800 |
| 2017/08/28 | 3,975 | 3,975 | 3,930 | 3,930 | +5 | +0.1% | 800 |
| 2017/08/25 | 3,975 | 3,975 | 3,925 | 3,925 | -10 | -0.3% | 1,100 |
| 2017/08/24 | 3,880 | 3,935 | 3,875 | 3,935 | +60 | +1.5% | 1,200 |
| 2017/08/23 | 3,875 | 3,875 | 3,875 | 3,875 | +35 | +0.9% | 100 |
| 2017/08/22 | 3,840 | 3,840 | 3,825 | 3,840 | -15 | -0.4% | 1,100 |
| 2017/08/21 | 3,850 | 3,880 | 3,825 | 3,855 | -15 | -0.4% | 1,700 |
| 2017/08/18 | 3,870 | 3,870 | 3,840 | 3,870 | ±0 | ±0% | 1,100 |
| 2017/08/17 | 3,825 | 3,885 | 3,825 | 3,870 | +45 | +1.2% | 800 |
| 2017/08/16 | 3,830 | 3,830 | 3,820 | 3,825 | +20 | +0.5% | 700 |
| 2017/08/15 | 3,750 | 3,825 | 3,750 | 3,805 | +65 | +1.7% | 4,800 |
| 2017/08/14 | 3,750 | 3,770 | 3,730 | 3,740 | -30 | -0.8% | 2,700 |
| 2017/08/10 | 3,750 | 3,770 | 3,740 | 3,770 | +15 | +0.4% | 3,800 |
| 2017/08/09 | 3,795 | 3,795 | 3,755 | 3,755 | -55 | -1.4% | 1,600 |
| 2017/08/08 | 3,815 | 3,815 | 3,770 | 3,810 | -20 | -0.5% | 6,100 |
| 2017/08/07 | 3,830 | 3,835 | 3,820 | 3,830 | -5 | -0.1% | 2,000 |
| 2017/08/04 | 3,880 | 3,880 | 3,835 | 3,835 | -50 | -1.3% | 1,800 |
| 2017/08/03 | 3,840 | 3,885 | 3,830 | 3,885 | -5 | -0.1% | 1,300 |
| 2017/08/02 | 3,920 | 3,920 | 3,835 | 3,890 | +35 | +0.9% | 2,300 |
| 2017/08/01 | 3,825 | 4,010 | 3,825 | 3,855 | +30 | +0.8% | 3,300 |
| 2017/07/31 | 3,900 | 3,900 | 3,820 | 3,825 | -195 | -4.9% | 10,800 |
| 2017/07/28 | 4,015 | 4,020 | 3,985 | 4,020 | +35 | +0.9% | 2,700 |
| 2017/07/27 | 3,975 | 4,000 | 3,960 | 3,985 | +25 | +0.6% | 1,700 |
1851～
1900
件表示中 / 3696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 | 108,000円 | +9.0% | +44.2% | 2.69% | 11.37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 | 332,000円 | +7.2% | +8.9% | 4.22% | 8.30倍 | 0.65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 | 208,000円 | +1.5% | +2.4% | 2.40% | 7.72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 | 192,500円 | +49.5% | +19.8% | 1.19% | 19.68倍 | 3.94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
