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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,560 | 3,645 | 3,560 | 3,625 | +95 | +2.7% | 1,600 |
| 2024/09/17 | 3,425 | 3,530 | 3,425 | 3,530 | +40 | +1.1% | 3,100 |
| 2024/09/13 | 3,405 | 3,500 | 3,405 | 3,490 | +90 | +2.6% | 1,200 |
| 2024/09/12 | 3,525 | 3,530 | 3,400 | 3,400 | -110 | -3.1% | 1,500 |
| 2024/09/11 | 3,505 | 3,545 | 3,440 | 3,510 | +10 | +0.3% | 1,700 |
| 2024/09/10 | 3,440 | 3,500 | 3,440 | 3,500 | +70 | +2% | 1,100 |
| 2024/09/09 | 3,450 | 3,450 | 3,400 | 3,430 | -90 | -2.6% | 1,100 |
| 2024/09/06 | 3,590 | 3,590 | 3,450 | 3,520 | -65 | -1.8% | 2,100 |
| 2024/09/05 | 3,590 | 3,630 | 3,565 | 3,585 | -25 | -0.7% | 3,200 |
| 2024/09/04 | 3,605 | 3,680 | 3,600 | 3,610 | -55 | -1.5% | 64,700 |
| 2024/09/03 | 3,630 | 3,665 | 3,625 | 3,665 | +10 | +0.3% | 5,600 |
| 2024/09/02 | 3,620 | 3,700 | 3,575 | 3,655 | +280 | +8.3% | 21,100 |
| 2024/08/30 | 3,360 | 3,380 | 3,350 | 3,375 | -5 | -0.1% | 1,200 |
| 2024/08/29 | 3,310 | 3,380 | 3,310 | 3,380 | ±0 | ±0% | 1,000 |
| 2024/08/28 | 3,350 | 3,380 | 3,350 | 3,380 | +30 | +0.9% | 1,700 |
| 2024/08/27 | 3,295 | 3,350 | 3,295 | 3,350 | +65 | +2% | 1,000 |
| 2024/08/26 | 3,320 | 3,320 | 3,255 | 3,285 | -35 | -1.1% | 1,300 |
| 2024/08/23 | 3,310 | 3,330 | 3,310 | 3,320 | +5 | +0.2% | 900 |
| 2024/08/22 | 3,215 | 3,345 | 3,215 | 3,315 | +90 | +2.8% | 2,600 |
| 2024/08/21 | 3,120 | 3,350 | 3,120 | 3,225 | +105 | +3.4% | 3,600 |
| 2024/08/20 | 3,185 | 3,185 | 3,105 | 3,120 | -90 | -2.8% | 1,100 |
| 2024/08/19 | 3,230 | 3,230 | 3,210 | 3,210 | -20 | -0.6% | 900 |
| 2024/08/16 | 3,240 | 3,240 | 3,200 | 3,230 | -10 | -0.3% | 1,700 |
| 2024/08/15 | 3,250 | 3,255 | 3,230 | 3,240 | -5 | -0.2% | 1,400 |
| 2024/08/14 | 3,230 | 3,250 | 3,230 | 3,245 | +25 | +0.8% | 1,900 |
| 2024/08/13 | 3,200 | 3,250 | 3,195 | 3,220 | +90 | +2.9% | 2,800 |
| 2024/08/09 | 3,200 | 3,280 | 3,130 | 3,130 | -70 | -2.2% | 2,400 |
| 2024/08/08 | 3,120 | 3,200 | 3,120 | 3,200 | +10 | +0.3% | 3,200 |
| 2024/08/07 | 2,945 | 3,295 | 2,926 | 3,190 | +245 | +8.3% | 1,400 |
| 2024/08/06 | 2,910 | 2,994 | 2,895 | 2,945 | +51 | +1.8% | 3,200 |
| 2024/08/05 | 3,145 | 3,145 | 2,850 | 2,894 | -436 | -13.1% | 12,200 |
| 2024/08/02 | 3,300 | 3,350 | 3,120 | 3,330 | +225 | +7.2% | 37,400 |
| 2024/08/01 | 3,105 | 3,105 | 3,105 | 3,105 | +504 | +19.4% | 2,000 |
| 2024/07/31 | 2,700 | 2,700 | 2,601 | 2,601 | - | - | 400 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 2,700 | 2,702 | 2,700 | 2,700 | -44 | -1.6% | 400 |
| 2024/07/26 | 2,744 | 2,768 | 2,744 | 2,744 | - | - | 700 |
| 2024/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 2,761 | 2,761 | 2,744 | 2,744 | - | - | 200 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 2,661 | 2,711 | 2,661 | 2,711 | +51 | +1.9% | 200 |
| 2024/07/18 | 2,800 | 2,800 | 2,654 | 2,660 | -165 | -5.8% | 1,600 |
| 2024/07/17 | 2,831 | 2,831 | 2,825 | 2,825 | -6 | -0.2% | 800 |
| 2024/07/16 | 2,845 | 2,861 | 2,831 | 2,831 | +16 | +0.6% | 5,300 |
| 2024/07/12 | 2,825 | 2,825 | 2,814 | 2,815 | +1 | ±0% | 1,900 |
| 2024/07/11 | 2,802 | 2,814 | 2,802 | 2,814 | +30 | +1.1% | 500 |
| 2024/07/10 | 2,780 | 2,784 | 2,780 | 2,784 | - | - | 200 |
| 2024/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/08 | 2,742 | 2,765 | 2,710 | 2,765 | - | - | 1,800 |
151～
200
件表示中 / 3692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 | 107,100円 | +9.0% | +44.2% | 2.71% | 11.28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 |
| 丸藤パ | 282,200円 | +4.5% | +0.7% | 3.90% | 7.83倍 | 0.34倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| ハリマ共和 | 205,000円 | +1.5% | +2.4% | 2.44% | 7.61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 |
| Ｍｉｓｕｍｉ | 171,400円 | +5.3% | +26.4% | 2.92% | 11.14倍 | 0.52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 |
| 丸紅リース | 300,000円 | +7.2% | +8.9% | 4.67% | 7.49倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
