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 |
|---|---|---|---|---|---|---|---|
| 2016/09/30 | 3,450 | 3,575 | 3,450 | 3,505 | +5 | +0.1% | 2,800 |
| 2016/09/29 | 3,500 | 3,500 | 3,470 | 3,500 | ±0 | ±0% | 400 |
| 2016/09/28 | 3,450 | 3,500 | 3,450 | 3,500 | -40 | -1.1% | 900 |
| 2016/09/27 | 3,550 | 3,550 | 3,540 | 3,540 | ±0 | ±0% | 1,000 |
| 2016/09/26 | 3,515 | 3,565 | 3,515 | 3,540 | +35 | +1% | 1,800 |
| 2016/09/23 | 3,520 | 3,530 | 3,470 | 3,505 | +55 | +1.6% | 1,900 |
| 2016/09/21 | 3,520 | 3,530 | 3,425 | 3,450 | -70 | -2% | 2,900 |
| 2016/09/20 | 3,475 | 3,540 | 3,475 | 3,520 | +75 | +2.2% | 3,000 |
| 2016/09/16 | 3,350 | 3,445 | 3,350 | 3,445 | +120 | +3.6% | 6,900 |
| 2016/09/15 | 3,390 | 3,390 | 3,300 | 3,325 | -80 | -2.3% | 3,500 |
| 2016/09/14 | 3,405 | 3,415 | 3,405 | 3,405 | +5 | +0.1% | 900 |
| 2016/09/13 | 3,430 | 3,430 | 3,400 | 3,400 | ±0 | ±0% | 700 |
| 2016/09/12 | 3,450 | 3,450 | 3,400 | 3,400 | -65 | -1.9% | 1,200 |
| 2016/09/09 | 3,465 | 3,490 | 3,455 | 3,465 | ±0 | ±0% | 1,400 |
| 2016/09/08 | 3,465 | 3,465 | 3,465 | 3,465 | +35 | +1% | 100 |
| 2016/09/07 | 3,465 | 3,465 | 3,415 | 3,430 | -35 | -1% | 1,800 |
| 2016/09/06 | 3,420 | 3,465 | 3,420 | 3,465 | +45 | +1.3% | 1,200 |
| 2016/09/05 | 3,385 | 3,470 | 3,385 | 3,420 | +30 | +0.9% | 3,500 |
| 2016/09/02 | 3,345 | 3,390 | 3,345 | 3,390 | +60 | +1.8% | 400 |
| 2016/09/01 | 3,335 | 3,345 | 3,310 | 3,330 | +5 | +0.2% | 1,400 |
| 2016/08/31 | 3,350 | 3,350 | 3,325 | 3,325 | -20 | -0.6% | 700 |
| 2016/08/30 | 3,335 | 3,390 | 3,330 | 3,345 | -40 | -1.2% | 2,200 |
| 2016/08/29 | 3,380 | 3,450 | 3,350 | 3,385 | +40 | +1.2% | 2,200 |
| 2016/08/26 | 3,300 | 3,350 | 3,290 | 3,345 | +55 | +1.7% | 800 |
| 2016/08/25 | 3,300 | 3,300 | 3,290 | 3,290 | -10 | -0.3% | 200 |
| 2016/08/24 | 3,300 | 3,300 | 3,300 | 3,300 | -35 | -1% | 300 |
| 2016/08/23 | 3,350 | 3,350 | 3,335 | 3,335 | +15 | +0.5% | 400 |
| 2016/08/22 | 3,335 | 3,335 | 3,320 | 3,320 | -15 | -0.4% | 300 |
| 2016/08/19 | 3,270 | 3,335 | 3,270 | 3,335 | +25 | +0.8% | 1,900 |
| 2016/08/18 | 3,340 | 3,340 | 3,300 | 3,310 | -30 | -0.9% | 1,500 |
| 2016/08/17 | 3,365 | 3,395 | 3,330 | 3,340 | -15 | -0.4% | 4,500 |
| 2016/08/16 | 3,425 | 3,425 | 3,350 | 3,355 | -35 | -1% | 4,100 |
| 2016/08/15 | 3,390 | 3,420 | 3,375 | 3,390 | ±0 | ±0% | 3,400 |
| 2016/08/12 | 3,445 | 3,445 | 3,340 | 3,390 | +15 | +0.4% | 3,000 |
| 2016/08/10 | 3,385 | 3,415 | 3,350 | 3,375 | -5 | -0.1% | 1,600 |
| 2016/08/09 | 3,350 | 3,380 | 3,350 | 3,380 | -25 | -0.7% | 1,800 |
| 2016/08/08 | 3,490 | 3,490 | 3,365 | 3,405 | -10 | -0.3% | 3,100 |
| 2016/08/05 | 3,385 | 3,415 | 3,380 | 3,415 | +30 | +0.9% | 1,700 |
| 2016/08/04 | 3,395 | 3,425 | 3,385 | 3,385 | +5 | +0.1% | 2,000 |
| 2016/08/03 | 3,440 | 3,465 | 3,355 | 3,380 | -80 | -2.3% | 2,800 |
| 2016/08/02 | 3,485 | 3,495 | 3,450 | 3,460 | -25 | -0.7% | 1,800 |
| 2016/08/01 | 3,250 | 3,485 | 3,250 | 3,485 | +300 | +9.4% | 11,600 |
| 2016/07/29 | 3,205 | 3,205 | 3,155 | 3,185 | +30 | +1% | 3,300 |
| 2016/07/28 | 3,180 | 3,205 | 3,150 | 3,155 | -55 | -1.7% | 2,100 |
| 2016/07/27 | 3,205 | 3,225 | 3,205 | 3,210 | +5 | +0.2% | 1,800 |
| 2016/07/26 | 3,170 | 3,220 | 3,170 | 3,205 | +40 | +1.3% | 3,200 |
| 2016/07/25 | 3,195 | 3,210 | 3,165 | 3,165 | -30 | -0.9% | 1,600 |
| 2016/07/22 | 3,195 | 3,195 | 3,195 | 3,195 | +15 | +0.5% | 100 |
| 2016/07/21 | 3,225 | 3,225 | 3,180 | 3,180 | +20 | +0.6% | 700 |
| 2016/07/20 | 3,195 | 3,195 | 3,150 | 3,160 | -70 | -2.2% | 1,500 |
2101～
2150
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
