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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 3,905 | 3,905 | 3,805 | 3,850 | -35 | -0.9% | 5,700 |
| 2016/05/06 | 3,885 | 3,940 | 3,850 | 3,885 | ±0 | ±0% | 3,300 |
| 2016/05/02 | 3,805 | 3,920 | 3,800 | 3,885 | -15 | -0.4% | 3,000 |
| 2016/04/28 | 3,900 | 3,955 | 3,850 | 3,900 | +5 | +0.1% | 4,700 |
| 2016/04/27 | 3,915 | 3,940 | 3,875 | 3,895 | ±0 | ±0% | 5,100 |
| 2016/04/26 | 4,095 | 4,095 | 3,895 | 3,895 | -200 | -4.9% | 4,500 |
| 2016/04/25 | 4,150 | 4,150 | 4,095 | 4,095 | +10 | +0.2% | 1,000 |
| 2016/04/22 | 4,150 | 4,160 | 4,080 | 4,085 | -100 | -2.4% | 3,500 |
| 2016/04/21 | 4,120 | 4,185 | 4,090 | 4,185 | +65 | +1.6% | 3,400 |
| 2016/04/20 | 4,250 | 4,250 | 4,090 | 4,120 | -70 | -1.7% | 4,400 |
| 2016/04/19 | 4,135 | 4,195 | 4,135 | 4,190 | +65 | +1.6% | 500 |
| 2016/04/18 | 4,195 | 4,195 | 4,075 | 4,125 | -105 | -2.5% | 1,700 |
| 2016/04/15 | 4,150 | 4,260 | 4,105 | 4,230 | +10 | +0.2% | 3,100 |
| 2016/04/14 | 4,200 | 4,390 | 4,145 | 4,220 | +35 | +0.8% | 12,000 |
| 2016/04/13 | 4,090 | 4,200 | 3,990 | 4,185 | +320 | +8.3% | 7,900 |
| 2016/04/12 | 3,830 | 3,900 | 3,800 | 3,865 | +35 | +0.9% | 1,900 |
| 2016/04/11 | 3,920 | 3,920 | 3,825 | 3,830 | -90 | -2.3% | 2,100 |
| 2016/04/08 | 3,720 | 3,920 | 3,685 | 3,920 | +230 | +6.2% | 3,700 |
| 2016/04/07 | 3,700 | 3,745 | 3,675 | 3,690 | -5 | -0.1% | 2,300 |
| 2016/04/06 | 3,730 | 3,750 | 3,695 | 3,695 | -105 | -2.8% | 1,900 |
| 2016/04/05 | 3,810 | 3,815 | 3,635 | 3,800 | +5 | +0.1% | 6,600 |
| 2016/04/04 | 3,905 | 3,905 | 3,785 | 3,795 | -115 | -2.9% | 8,300 |
| 2016/04/01 | 4,085 | 4,085 | 3,910 | 3,910 | -175 | -4.3% | 7,300 |
| 2016/03/31 | 4,130 | 4,140 | 4,075 | 4,085 | -35 | -0.8% | 2,900 |
| 2016/03/30 | 4,150 | 4,150 | 4,035 | 4,120 | -30 | -0.7% | 4,300 |
| 2016/03/29 | 4,155 | 4,155 | 4,120 | 4,150 | -40 | -1% | 2,100 |
| 2016/03/28 | 4,215 | 4,215 | 4,165 | 4,190 | -10 | -0.2% | 2,500 |
| 2016/03/25 | 4,210 | 4,215 | 4,165 | 4,200 | ±0 | ±0% | 900 |
| 2016/03/24 | 4,180 | 4,220 | 4,180 | 4,200 | -10 | -0.2% | 2,000 |
| 2016/03/23 | 4,180 | 4,250 | 4,165 | 4,210 | +15 | +0.4% | 2,400 |
| 2016/03/22 | 4,270 | 4,270 | 4,180 | 4,195 | +35 | +0.8% | 4,000 |
| 2016/03/18 | 4,215 | 4,250 | 4,160 | 4,160 | -90 | -2.1% | 7,200 |
| 2016/03/17 | 4,290 | 4,320 | 4,250 | 4,250 | -35 | -0.8% | 5,700 |
| 2016/03/16 | 4,255 | 4,300 | 4,255 | 4,285 | -10 | -0.2% | 1,900 |
| 2016/03/15 | 4,255 | 4,305 | 4,255 | 4,295 | +20 | +0.5% | 1,800 |
| 2016/03/14 | 4,275 | 4,280 | 4,200 | 4,275 | +10 | +0.2% | 4,600 |
| 2016/03/11 | 4,215 | 4,300 | 4,190 | 4,265 | ±0 | ±0% | 4,000 |
| 2016/03/10 | 4,275 | 4,295 | 4,250 | 4,265 | -10 | -0.2% | 3,500 |
| 2016/03/09 | 4,285 | 4,285 | 4,215 | 4,275 | -75 | -1.7% | 3,500 |
| 2016/03/08 | 4,330 | 4,350 | 4,200 | 4,350 | ±0 | ±0% | 5,500 |
| 2016/03/07 | 4,375 | 4,445 | 4,335 | 4,350 | -50 | -1.1% | 5,900 |
| 2016/03/04 | 4,400 | 4,405 | 4,355 | 4,400 | -5 | -0.1% | 3,600 |
| 2016/03/03 | 4,490 | 4,490 | 4,370 | 4,405 | -80 | -1.8% | 2,600 |
| 2016/03/02 | 4,455 | 4,495 | 4,400 | 4,485 | +55 | +1.2% | 3,900 |
| 2016/03/01 | 4,475 | 4,475 | 4,425 | 4,430 | -65 | -1.4% | 1,300 |
| 2016/02/29 | 4,495 | 4,495 | 4,435 | 4,495 | +15 | +0.3% | 1,600 |
| 2016/02/26 | 4,480 | 4,520 | 4,400 | 4,480 | +5 | +0.1% | 3,600 |
| 2016/02/25 | 4,425 | 4,520 | 4,400 | 4,475 | +105 | +2.4% | 4,000 |
| 2016/02/24 | 4,480 | 4,480 | 4,355 | 4,370 | -180 | -4% | 1,500 |
| 2016/02/23 | 4,635 | 4,635 | 4,550 | 4,550 | -30 | -0.7% | 2,300 |
2201～
2250
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
