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 |
|---|---|---|---|---|---|---|---|
| 2016/12/14 | 3,740 | 3,790 | 3,740 | 3,770 | +10 | +0.3% | 2,200 |
| 2016/12/13 | 3,760 | 3,760 | 3,750 | 3,760 | -5 | -0.1% | 2,900 |
| 2016/12/12 | 3,795 | 3,815 | 3,765 | 3,765 | -20 | -0.5% | 5,700 |
| 2016/12/09 | 3,795 | 3,795 | 3,775 | 3,785 | -10 | -0.3% | 1,600 |
| 2016/12/08 | 3,795 | 3,800 | 3,795 | 3,795 | ±0 | ±0% | 1,500 |
| 2016/12/07 | 3,785 | 3,795 | 3,780 | 3,795 | +35 | +0.9% | 400 |
| 2016/12/06 | 3,770 | 3,780 | 3,750 | 3,760 | ±0 | ±0% | 4,700 |
| 2016/12/05 | 3,790 | 3,790 | 3,760 | 3,760 | -90 | -2.3% | 3,300 |
| 2016/12/02 | 3,850 | 3,850 | 3,790 | 3,850 | +35 | +0.9% | 2,900 |
| 2016/12/01 | 3,830 | 3,830 | 3,815 | 3,815 | -20 | -0.5% | 1,600 |
| 2016/11/30 | 3,815 | 3,835 | 3,810 | 3,835 | +20 | +0.5% | 1,200 |
| 2016/11/29 | 3,815 | 3,815 | 3,815 | 3,815 | +5 | +0.1% | 100 |
| 2016/11/28 | 3,840 | 3,840 | 3,810 | 3,810 | -30 | -0.8% | 2,300 |
| 2016/11/25 | 3,810 | 3,885 | 3,805 | 3,840 | +10 | +0.3% | 4,000 |
| 2016/11/24 | 3,880 | 3,880 | 3,825 | 3,830 | -10 | -0.3% | 1,200 |
| 2016/11/22 | 3,815 | 3,855 | 3,810 | 3,840 | -45 | -1.2% | 1,300 |
| 2016/11/21 | 3,970 | 3,970 | 3,870 | 3,885 | -15 | -0.4% | 2,100 |
| 2016/11/18 | 3,950 | 3,960 | 3,900 | 3,900 | +35 | +0.9% | 2,400 |
| 2016/11/17 | 3,905 | 3,950 | 3,865 | 3,865 | +35 | +0.9% | 9,800 |
| 2016/11/16 | 3,840 | 3,865 | 3,790 | 3,830 | -10 | -0.3% | 3,100 |
| 2016/11/15 | 3,880 | 3,880 | 3,840 | 3,840 | -35 | -0.9% | 900 |
| 2016/11/14 | 3,820 | 3,885 | 3,815 | 3,875 | +60 | +1.6% | 2,400 |
| 2016/11/11 | 3,835 | 3,835 | 3,795 | 3,815 | +30 | +0.8% | 1,400 |
| 2016/11/10 | 3,755 | 3,790 | 3,755 | 3,785 | +115 | +3.1% | 400 |
| 2016/11/09 | 3,830 | 3,830 | 3,615 | 3,670 | -90 | -2.4% | 4,400 |
| 2016/11/08 | 3,755 | 3,800 | 3,755 | 3,760 | -20 | -0.5% | 1,100 |
| 2016/11/07 | 3,715 | 3,790 | 3,715 | 3,780 | +60 | +1.6% | 3,100 |
| 2016/11/04 | 3,700 | 3,720 | 3,655 | 3,720 | -35 | -0.9% | 1,300 |
| 2016/11/02 | 3,750 | 3,775 | 3,705 | 3,755 | -50 | -1.3% | 2,000 |
| 2016/11/01 | 3,750 | 3,805 | 3,740 | 3,805 | +35 | +0.9% | 3,200 |
| 2016/10/31 | 3,810 | 3,870 | 3,750 | 3,770 | -180 | -4.6% | 7,500 |
| 2016/10/28 | 3,820 | 3,950 | 3,820 | 3,950 | +110 | +2.9% | 1,700 |
| 2016/10/27 | 3,845 | 3,850 | 3,830 | 3,840 | +30 | +0.8% | 1,300 |
| 2016/10/26 | 3,820 | 3,820 | 3,800 | 3,810 | -10 | -0.3% | 1,800 |
| 2016/10/25 | 3,790 | 3,830 | 3,760 | 3,820 | +10 | +0.3% | 1,800 |
| 2016/10/24 | 3,850 | 3,850 | 3,810 | 3,810 | -40 | -1% | 1,700 |
| 2016/10/21 | 3,905 | 3,950 | 3,835 | 3,850 | -55 | -1.4% | 2,100 |
| 2016/10/20 | 3,905 | 3,950 | 3,765 | 3,905 | ±0 | ±0% | 4,400 |
| 2016/10/19 | 3,805 | 3,995 | 3,805 | 3,905 | +105 | +2.8% | 5,900 |
| 2016/10/18 | 3,730 | 3,800 | 3,730 | 3,800 | +90 | +2.4% | 4,100 |
| 2016/10/17 | 3,705 | 3,715 | 3,705 | 3,710 | +30 | +0.8% | 1,100 |
| 2016/10/14 | 3,650 | 3,695 | 3,650 | 3,680 | +45 | +1.2% | 1,700 |
| 2016/10/13 | 3,605 | 3,635 | 3,595 | 3,635 | +40 | +1.1% | 1,400 |
| 2016/10/12 | 3,600 | 3,620 | 3,595 | 3,595 | +5 | +0.1% | 700 |
| 2016/10/11 | 3,620 | 3,625 | 3,575 | 3,590 | +20 | +0.6% | 1,500 |
| 2016/10/07 | 3,650 | 3,650 | 3,570 | 3,570 | -55 | -1.5% | 400 |
| 2016/10/06 | 3,610 | 3,690 | 3,550 | 3,625 | +10 | +0.3% | 5,000 |
| 2016/10/05 | 3,635 | 3,640 | 3,605 | 3,615 | +45 | +1.3% | 2,300 |
| 2016/10/04 | 3,555 | 3,610 | 3,555 | 3,570 | -45 | -1.2% | 1,600 |
| 2016/10/03 | 3,570 | 3,660 | 3,570 | 3,615 | +110 | +3.1% | 2,200 |
2051～
2100
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
