三共生興の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 257 | 262 | 252 | 255 | ±0 | ±0% | 57,600 |
| 2010/10/18 | 252 | 264 | 250 | 255 | +4 | +1.6% | 21,400 |
| 2010/10/15 | 252 | 252 | 251 | 251 | -1 | -0.4% | 16,200 |
| 2010/10/14 | 250 | 253 | 250 | 252 | +2 | +0.8% | 31,600 |
| 2010/10/13 | 254 | 254 | 250 | 250 | -1 | -0.4% | 18,100 |
| 2010/10/12 | 253 | 254 | 251 | 251 | -1 | -0.4% | 36,300 |
| 2010/10/08 | 251 | 254 | 251 | 252 | -1 | -0.4% | 42,500 |
| 2010/10/07 | 251 | 254 | 251 | 253 | -1 | -0.4% | 20,400 |
| 2010/10/06 | 254 | 254 | 250 | 254 | ±0 | ±0% | 31,300 |
| 2010/10/05 | 255 | 255 | 250 | 254 | -1 | -0.4% | 23,900 |
| 2010/10/04 | 255 | 257 | 255 | 255 | -1 | -0.4% | 23,200 |
| 2010/10/01 | 260 | 261 | 256 | 256 | -6 | -2.3% | 39,300 |
| 2010/09/30 | 265 | 266 | 262 | 262 | -2 | -0.8% | 28,900 |
| 2010/09/29 | 260 | 265 | 260 | 264 | +4 | +1.5% | 40,900 |
| 2010/09/28 | 258 | 260 | 257 | 260 | +1 | +0.4% | 40,300 |
| 2010/09/27 | 259 | 259 | 256 | 259 | +3 | +1.2% | 30,000 |
| 2010/09/24 | 256 | 258 | 256 | 256 | -1 | -0.4% | 36,700 |
| 2010/09/22 | 257 | 258 | 257 | 257 | +2 | +0.8% | 19,700 |
| 2010/09/21 | 259 | 259 | 255 | 255 | ±0 | ±0% | 18,100 |
| 2010/09/17 | 256 | 257 | 255 | 255 | +1 | +0.4% | 21,200 |
| 2010/09/16 | 256 | 258 | 251 | 254 | -2 | -0.8% | 25,800 |
| 2010/09/15 | 255 | 256 | 253 | 256 | +1 | +0.4% | 34,300 |
| 2010/09/14 | 255 | 256 | 252 | 255 | +3 | +1.2% | 22,200 |
| 2010/09/13 | 256 | 256 | 252 | 252 | +1 | +0.4% | 32,900 |
| 2010/09/10 | 250 | 253 | 250 | 251 | +1 | +0.4% | 65,400 |
| 2010/09/09 | 250 | 253 | 248 | 250 | ±0 | ±0% | 38,000 |
| 2010/09/08 | 250 | 250 | 247 | 250 | ±0 | ±0% | 30,700 |
| 2010/09/07 | 251 | 251 | 249 | 250 | +1 | +0.4% | 15,500 |
| 2010/09/06 | 248 | 249 | 247 | 249 | +2 | +0.8% | 29,400 |
| 2010/09/03 | 248 | 248 | 246 | 247 | ±0 | ±0% | 7,300 |
| 2010/09/02 | 248 | 248 | 245 | 247 | +1 | +0.4% | 26,800 |
| 2010/09/01 | 248 | 248 | 245 | 246 | ±0 | ±0% | 34,900 |
| 2010/08/31 | 252 | 253 | 246 | 246 | -6 | -2.4% | 43,900 |
| 2010/08/30 | 255 | 255 | 250 | 252 | +4 | +1.6% | 32,600 |
| 2010/08/27 | 247 | 249 | 246 | 248 | +1 | +0.4% | 18,400 |
| 2010/08/26 | 245 | 247 | 245 | 247 | +1 | +0.4% | 20,700 |
| 2010/08/25 | 245 | 247 | 244 | 246 | ±0 | ±0% | 28,500 |
| 2010/08/24 | 248 | 248 | 244 | 246 | ±0 | ±0% | 33,100 |
| 2010/08/23 | 247 | 248 | 244 | 246 | -1 | -0.4% | 24,900 |
| 2010/08/20 | 248 | 248 | 247 | 247 | -1 | -0.4% | 12,000 |
| 2010/08/19 | 248 | 249 | 246 | 248 | +1 | +0.4% | 28,500 |
| 2010/08/18 | 248 | 248 | 244 | 247 | +1 | +0.4% | 31,700 |
| 2010/08/17 | 244 | 246 | 244 | 246 | +2 | +0.8% | 20,100 |
| 2010/08/16 | 244 | 247 | 244 | 244 | -2 | -0.8% | 16,600 |
| 2010/08/13 | 245 | 248 | 244 | 246 | +2 | +0.8% | 28,400 |
| 2010/08/12 | 243 | 246 | 243 | 244 | -1 | -0.4% | 40,500 |
| 2010/08/11 | 247 | 247 | 245 | 245 | -2 | -0.8% | 43,200 |
| 2010/08/10 | 248 | 249 | 245 | 247 | -1 | -0.4% | 35,600 |
| 2010/08/09 | 246 | 248 | 245 | 248 | +3 | +1.2% | 28,000 |
| 2010/08/06 | 245 | 246 | 244 | 245 | ±0 | ±0% | 42,600 |
3451～
3500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「三共興」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 |
|---|---|---|---|---|---|---|---|---|
| 三共興 | 58,300円 | +3.4% | -19.5% | 4.63% | 10.61倍 | 0.48倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| クリヤマＨＤ | 126,200円 | +1.9% | +8.4% | 3.57% | 7.51倍 | 0.55倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| ラクトＪＰＮ | 276,900円 | +3.6% | +44.0% | 2.74% | 9.19倍 | 1.02倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| ソーダニッカ | 116,100円 | -0.5% | -15.9% | 2.93% | 13.22倍 | 0.90倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| ＧＳＩクレオス | 211,000円 | +2.6% | +3.4% | 4.27% | 11.77倍 | 0.89倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
市場注目の銘柄
チャート関連のコラム
