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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 3,985 | 3,985 | 3,935 | 3,960 | -5 | -0.1% | 1,900 |
| 2017/07/25 | 3,980 | 3,995 | 3,960 | 3,965 | ±0 | ±0% | 3,100 |
| 2017/07/24 | 3,980 | 3,980 | 3,960 | 3,965 | ±0 | ±0% | 2,100 |
| 2017/07/21 | 3,930 | 3,965 | 3,905 | 3,965 | +25 | +0.6% | 2,200 |
| 2017/07/20 | 3,930 | 3,940 | 3,910 | 3,940 | +10 | +0.3% | 2,400 |
| 2017/07/19 | 3,980 | 3,980 | 3,925 | 3,930 | -50 | -1.3% | 2,300 |
| 2017/07/18 | 3,985 | 3,985 | 3,935 | 3,980 | +65 | +1.7% | 1,200 |
| 2017/07/14 | 3,910 | 3,925 | 3,910 | 3,915 | +10 | +0.3% | 700 |
| 2017/07/13 | 3,925 | 3,930 | 3,905 | 3,905 | -20 | -0.5% | 1,000 |
| 2017/07/12 | 3,935 | 3,950 | 3,925 | 3,925 | -10 | -0.3% | 1,000 |
| 2017/07/11 | 3,935 | 3,935 | 3,905 | 3,935 | +10 | +0.3% | 1,400 |
| 2017/07/10 | 3,930 | 3,930 | 3,920 | 3,925 | -5 | -0.1% | 1,200 |
| 2017/07/07 | 3,925 | 3,930 | 3,885 | 3,930 | -10 | -0.3% | 1,800 |
| 2017/07/06 | 3,945 | 3,945 | 3,940 | 3,940 | +20 | +0.5% | 500 |
| 2017/07/05 | 3,885 | 3,920 | 3,880 | 3,920 | +30 | +0.8% | 700 |
| 2017/07/04 | 3,890 | 3,955 | 3,880 | 3,890 | ±0 | ±0% | 5,600 |
| 2017/07/03 | 3,940 | 3,955 | 3,880 | 3,890 | -40 | -1% | 3,900 |
| 2017/06/30 | 3,930 | 3,945 | 3,930 | 3,930 | -45 | -1.1% | 900 |
| 2017/06/29 | 3,965 | 3,990 | 3,890 | 3,975 | +15 | +0.4% | 4,600 |
| 2017/06/28 | 3,975 | 4,010 | 3,960 | 3,960 | -15 | -0.4% | 700 |
| 2017/06/27 | 3,975 | 3,990 | 3,975 | 3,975 | ±0 | ±0% | 1,400 |
| 2017/06/26 | 4,000 | 4,000 | 3,975 | 3,975 | -25 | -0.6% | 3,100 |
| 2017/06/23 | 4,040 | 4,040 | 4,000 | 4,000 | -25 | -0.6% | 2,000 |
| 2017/06/22 | 3,995 | 4,025 | 3,970 | 4,025 | +25 | +0.6% | 1,400 |
| 2017/06/21 | 3,975 | 4,000 | 3,975 | 4,000 | -20 | -0.5% | 1,300 |
| 2017/06/20 | 4,010 | 4,035 | 3,980 | 4,020 | +40 | +1% | 6,900 |
| 2017/06/19 | 4,035 | 4,035 | 3,980 | 3,980 | +10 | +0.3% | 4,800 |
| 2017/06/16 | 4,065 | 4,085 | 3,890 | 3,970 | -90 | -2.2% | 13,600 |
| 2017/06/15 | 4,030 | 4,100 | 4,010 | 4,060 | +50 | +1.2% | 9,300 |
| 2017/06/14 | 3,955 | 4,030 | 3,950 | 4,010 | +70 | +1.8% | 10,300 |
| 2017/06/13 | 3,905 | 3,945 | 3,900 | 3,940 | +40 | +1% | 8,000 |
| 2017/06/12 | 3,890 | 3,915 | 3,870 | 3,900 | +55 | +1.4% | 8,400 |
| 2017/06/09 | 3,775 | 3,870 | 3,765 | 3,845 | +75 | +2% | 6,200 |
| 2017/06/08 | 3,760 | 3,770 | 3,760 | 3,770 | +10 | +0.3% | 3,500 |
| 2017/06/07 | 3,745 | 3,765 | 3,745 | 3,760 | +20 | +0.5% | 700 |
| 2017/06/06 | 3,755 | 3,765 | 3,740 | 3,740 | -10 | -0.3% | 1,100 |
| 2017/06/05 | 3,770 | 3,770 | 3,750 | 3,750 | ±0 | ±0% | 2,300 |
| 2017/06/02 | 3,790 | 3,790 | 3,740 | 3,750 | -15 | -0.4% | 4,900 |
| 2017/06/01 | 3,780 | 3,780 | 3,750 | 3,765 | +15 | +0.4% | 1,500 |
| 2017/05/31 | 3,770 | 3,780 | 3,750 | 3,750 | -15 | -0.4% | 4,600 |
| 2017/05/30 | 3,750 | 3,770 | 3,740 | 3,765 | +35 | +0.9% | 2,800 |
| 2017/05/29 | 3,770 | 3,770 | 3,725 | 3,730 | +50 | +1.4% | 3,100 |
| 2017/05/26 | 3,715 | 3,725 | 3,680 | 3,680 | -30 | -0.8% | 2,300 |
| 2017/05/25 | 3,690 | 3,710 | 3,690 | 3,710 | ±0 | ±0% | 1,500 |
| 2017/05/24 | 3,700 | 3,710 | 3,670 | 3,710 | +5 | +0.1% | 1,600 |
| 2017/05/23 | 3,710 | 3,720 | 3,680 | 3,705 | +10 | +0.3% | 2,900 |
| 2017/05/22 | 3,685 | 3,715 | 3,650 | 3,695 | +25 | +0.7% | 2,000 |
| 2017/05/19 | 3,670 | 3,670 | 3,650 | 3,670 | +15 | +0.4% | 1,500 |
| 2017/05/18 | 3,640 | 3,660 | 3,600 | 3,655 | +15 | +0.4% | 5,000 |
| 2017/05/17 | 3,660 | 3,660 | 3,640 | 3,640 | ±0 | ±0% | 1,400 |
1901～
1950
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
