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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 4,490 | 4,580 | 4,490 | 4,580 | +100 | +2.2% | 3,900 |
| 2016/02/19 | 4,500 | 4,505 | 4,435 | 4,480 | -55 | -1.2% | 2,000 |
| 2016/02/18 | 4,540 | 4,565 | 4,460 | 4,535 | +75 | +1.7% | 3,300 |
| 2016/02/17 | 4,540 | 4,550 | 4,310 | 4,460 | -150 | -3.3% | 4,800 |
| 2016/02/16 | 4,695 | 4,710 | 4,605 | 4,610 | -90 | -1.9% | 3,300 |
| 2016/02/15 | 4,730 | 4,730 | 4,500 | 4,700 | +60 | +1.3% | 3,100 |
| 2016/02/12 | 4,340 | 4,640 | 4,235 | 4,640 | +90 | +2% | 8,900 |
| 2016/02/10 | 4,470 | 4,575 | 4,320 | 4,550 | +45 | +1% | 8,100 |
| 2016/02/09 | 4,705 | 4,710 | 4,440 | 4,505 | -350 | -7.2% | 9,100 |
| 2016/02/08 | 4,650 | 4,895 | 4,505 | 4,855 | +105 | +2.2% | 8,600 |
| 2016/02/05 | 4,710 | 4,775 | 4,660 | 4,750 | -100 | -2.1% | 7,300 |
| 2016/02/04 | 4,900 | 4,945 | 4,660 | 4,850 | -145 | -2.9% | 18,000 |
| 2016/02/03 | 4,985 | 5,020 | 4,800 | 4,995 | +5 | +0.1% | 9,200 |
| 2016/02/02 | 5,050 | 5,050 | 4,950 | 4,990 | +10 | +0.2% | 9,000 |
| 2016/02/01 | 4,985 | 4,990 | 4,785 | 4,980 | +200 | +4.2% | 9,000 |
| 2016/01/29 | 4,800 | 4,835 | 4,640 | 4,780 | +35 | +0.7% | 6,800 |
| 2016/01/28 | 4,660 | 4,745 | 4,650 | 4,745 | +95 | +2% | 3,600 |
| 2016/01/27 | 4,645 | 4,655 | 4,575 | 4,650 | +140 | +3.1% | 3,000 |
| 2016/01/26 | 4,540 | 4,565 | 4,480 | 4,510 | -65 | -1.4% | 6,300 |
| 2016/01/25 | 4,485 | 4,580 | 4,420 | 4,575 | +230 | +5.3% | 5,800 |
| 2016/01/22 | 4,280 | 4,345 | 4,190 | 4,345 | +255 | +6.2% | 4,000 |
| 2016/01/21 | 4,120 | 4,270 | 4,070 | 4,090 | -35 | -0.8% | 9,500 |
| 2016/01/20 | 4,380 | 4,380 | 4,115 | 4,125 | -215 | -5% | 7,700 |
| 2016/01/19 | 4,270 | 4,400 | 4,270 | 4,340 | +85 | +2% | 4,100 |
| 2016/01/18 | 4,325 | 4,375 | 4,245 | 4,255 | -250 | -5.5% | 7,700 |
| 2016/01/15 | 4,730 | 4,755 | 4,505 | 4,505 | -155 | -3.3% | 4,500 |
| 2016/01/14 | 4,570 | 4,695 | 4,490 | 4,660 | -120 | -2.5% | 6,300 |
| 2016/01/13 | 4,585 | 4,780 | 4,575 | 4,780 | +335 | +7.5% | 2,800 |
| 2016/01/12 | 4,815 | 4,835 | 4,405 | 4,445 | -390 | -8.1% | 14,800 |
| 2016/01/08 | 4,665 | 4,880 | 4,665 | 4,835 | +105 | +2.2% | 7,900 |
| 2016/01/07 | 4,815 | 4,815 | 4,605 | 4,730 | -90 | -1.9% | 8,300 |
| 2016/01/06 | 4,800 | 4,835 | 4,740 | 4,820 | -35 | -0.7% | 7,700 |
| 2016/01/05 | 4,865 | 4,900 | 4,835 | 4,855 | -80 | -1.6% | 3,400 |
| 2016/01/04 | 5,010 | 5,060 | 4,900 | 4,935 | -105 | -2.1% | 5,400 |
| 2015/12/30 | 5,140 | 5,140 | 5,000 | 5,040 | -70 | -1.4% | 2,200 |
| 2015/12/29 | 5,020 | 5,120 | 4,955 | 5,110 | +90 | +1.8% | 1,800 |
| 2015/12/28 | 4,915 | 5,070 | 4,915 | 5,020 | +105 | +2.1% | 1,800 |
| 2015/12/25 | 4,830 | 5,030 | 4,830 | 4,915 | +15 | +0.3% | 7,400 |
| 2015/12/24 | 5,130 | 5,150 | 4,870 | 4,900 | -240 | -4.7% | 14,200 |
| 2015/12/22 | 5,140 | 5,150 | 5,100 | 5,140 | -60 | -1.2% | 4,500 |
| 2015/12/21 | 5,270 | 5,300 | 5,040 | 5,200 | -60 | -1.1% | 9,100 |
| 2015/12/18 | 5,480 | 5,600 | 5,200 | 5,260 | -220 | -4% | 13,400 |
| 2015/12/17 | 5,190 | 5,550 | 5,180 | 5,480 | +340 | +6.6% | 21,500 |
| 2015/12/16 | 5,120 | 5,190 | 5,080 | 5,140 | +20 | +0.4% | 4,300 |
| 2015/12/15 | 5,210 | 5,210 | 5,050 | 5,120 | -60 | -1.2% | 10,500 |
| 2015/12/14 | 5,080 | 5,180 | 4,975 | 5,180 | +10 | +0.2% | 9,300 |
| 2015/12/11 | 5,090 | 5,180 | 5,090 | 5,170 | +110 | +2.2% | 3,400 |
| 2015/12/10 | 5,110 | 5,160 | 5,020 | 5,060 | -150 | -2.9% | 8,500 |
| 2015/12/09 | 5,220 | 5,250 | 5,080 | 5,210 | -80 | -1.5% | 7,700 |
| 2015/12/08 | 5,360 | 5,390 | 5,290 | 5,290 | -20 | -0.4% | 3,400 |
2251～
2300
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
