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 |
|---|---|---|---|---|---|---|---|
| 2017/05/16 | 3,650 | 3,675 | 3,605 | 3,640 | -35 | -1% | 8,600 |
| 2017/05/15 | 3,660 | 3,710 | 3,660 | 3,675 | -110 | -2.9% | 7,300 |
| 2017/05/12 | 3,775 | 3,785 | 3,765 | 3,785 | +10 | +0.3% | 1,000 |
| 2017/05/11 | 3,790 | 3,790 | 3,760 | 3,775 | +15 | +0.4% | 2,000 |
| 2017/05/10 | 3,755 | 3,785 | 3,755 | 3,760 | +20 | +0.5% | 2,100 |
| 2017/05/09 | 3,795 | 3,815 | 3,730 | 3,740 | -50 | -1.3% | 8,000 |
| 2017/05/08 | 3,750 | 3,790 | 3,720 | 3,790 | +80 | +2.2% | 6,800 |
| 2017/05/02 | 3,700 | 3,710 | 3,650 | 3,710 | +50 | +1.4% | 2,700 |
| 2017/05/01 | 3,600 | 3,660 | 3,600 | 3,660 | +60 | +1.7% | 2,400 |
| 2017/04/28 | 3,575 | 3,600 | 3,565 | 3,600 | +45 | +1.3% | 800 |
| 2017/04/27 | 3,585 | 3,585 | 3,550 | 3,555 | -25 | -0.7% | 1,600 |
| 2017/04/26 | 3,580 | 3,580 | 3,575 | 3,580 | +5 | +0.1% | 900 |
| 2017/04/25 | 3,520 | 3,575 | 3,520 | 3,575 | +60 | +1.7% | 600 |
| 2017/04/24 | 3,505 | 3,520 | 3,500 | 3,515 | +10 | +0.3% | 500 |
| 2017/04/21 | 3,540 | 3,545 | 3,500 | 3,505 | -15 | -0.4% | 2,300 |
| 2017/04/20 | 3,565 | 3,590 | 3,515 | 3,520 | +15 | +0.4% | 2,600 |
| 2017/04/19 | 3,510 | 3,540 | 3,505 | 3,505 | -10 | -0.3% | 1,300 |
| 2017/04/18 | 3,480 | 3,520 | 3,480 | 3,515 | +35 | +1% | 800 |
| 2017/04/17 | 3,485 | 3,500 | 3,480 | 3,480 | -5 | -0.1% | 1,300 |
| 2017/04/14 | 3,455 | 3,490 | 3,405 | 3,485 | +30 | +0.9% | 1,300 |
| 2017/04/13 | 3,425 | 3,455 | 3,425 | 3,455 | +40 | +1.2% | 300 |
| 2017/04/12 | 3,490 | 3,490 | 3,390 | 3,415 | -85 | -2.4% | 9,300 |
| 2017/04/11 | 3,515 | 3,515 | 3,500 | 3,500 | +5 | +0.1% | 700 |
| 2017/04/10 | 3,500 | 3,540 | 3,495 | 3,495 | -5 | -0.1% | 3,300 |
| 2017/04/07 | 3,480 | 3,505 | 3,480 | 3,500 | +5 | +0.1% | 1,500 |
| 2017/04/06 | 3,545 | 3,545 | 3,445 | 3,495 | -30 | -0.9% | 6,600 |
| 2017/04/05 | 3,550 | 3,550 | 3,525 | 3,525 | -25 | -0.7% | 3,100 |
| 2017/04/04 | 3,625 | 3,635 | 3,525 | 3,550 | -75 | -2.1% | 9,400 |
| 2017/04/03 | 3,645 | 3,645 | 3,620 | 3,625 | -25 | -0.7% | 1,100 |
| 2017/03/31 | 3,685 | 3,695 | 3,610 | 3,650 | -35 | -0.9% | 4,800 |
| 2017/03/30 | 3,690 | 3,695 | 3,680 | 3,685 | ±0 | ±0% | 2,000 |
| 2017/03/29 | 3,655 | 3,695 | 3,655 | 3,685 | -85 | -2.3% | 2,400 |
| 2017/03/28 | 3,770 | 3,770 | 3,730 | 3,770 | +10 | +0.3% | 6,400 |
| 2017/03/27 | 3,735 | 3,770 | 3,695 | 3,760 | +25 | +0.7% | 7,800 |
| 2017/03/24 | 3,730 | 3,735 | 3,695 | 3,735 | +25 | +0.7% | 3,000 |
| 2017/03/23 | 3,710 | 3,720 | 3,695 | 3,710 | +10 | +0.3% | 4,100 |
| 2017/03/22 | 3,725 | 3,735 | 3,700 | 3,700 | -15 | -0.4% | 4,100 |
| 2017/03/21 | 3,725 | 3,730 | 3,710 | 3,715 | +30 | +0.8% | 4,900 |
| 2017/03/17 | 3,720 | 3,725 | 3,675 | 3,685 | -20 | -0.5% | 8,900 |
| 2017/03/16 | 3,755 | 3,800 | 3,670 | 3,705 | -50 | -1.3% | 15,900 |
| 2017/03/15 | 3,765 | 3,800 | 3,735 | 3,755 | +10 | +0.3% | 7,900 |
| 2017/03/14 | 3,760 | 3,760 | 3,725 | 3,745 | +25 | +0.7% | 3,200 |
| 2017/03/13 | 3,760 | 3,770 | 3,720 | 3,720 | +5 | +0.1% | 6,200 |
| 2017/03/10 | 3,705 | 3,720 | 3,685 | 3,715 | +10 | +0.3% | 7,000 |
| 2017/03/09 | 3,690 | 3,720 | 3,690 | 3,705 | +15 | +0.4% | 4,900 |
| 2017/03/08 | 3,730 | 3,730 | 3,680 | 3,690 | -10 | -0.3% | 6,200 |
| 2017/03/07 | 3,710 | 3,725 | 3,685 | 3,700 | ±0 | ±0% | 7,700 |
| 2017/03/06 | 3,780 | 3,780 | 3,700 | 3,700 | -40 | -1.1% | 11,900 |
| 2017/03/03 | 3,730 | 3,770 | 3,730 | 3,740 | -10 | -0.3% | 2,600 |
| 2017/03/02 | 3,770 | 3,820 | 3,750 | 3,750 | ±0 | ±0% | 6,700 |
1951～
2000
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% | 8.29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
