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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 244 | 247 | 244 | 245 | +1 | +0.4% | 94,300 |
| 2010/08/04 | 248 | 249 | 244 | 244 | -3 | -1.2% | 69,500 |
| 2010/08/03 | 245 | 249 | 245 | 247 | +2 | +0.8% | 33,200 |
| 2010/08/02 | 248 | 248 | 244 | 245 | -1 | -0.4% | 58,800 |
| 2010/07/30 | 247 | 249 | 246 | 246 | -1 | -0.4% | 30,000 |
| 2010/07/29 | 248 | 249 | 247 | 247 | -1 | -0.4% | 33,600 |
| 2010/07/28 | 250 | 251 | 247 | 248 | ±0 | ±0% | 37,100 |
| 2010/07/27 | 251 | 251 | 248 | 248 | -3 | -1.2% | 30,200 |
| 2010/07/26 | 251 | 253 | 250 | 251 | ±0 | ±0% | 12,700 |
| 2010/07/23 | 253 | 253 | 247 | 251 | +5 | +2% | 26,600 |
| 2010/07/22 | 248 | 250 | 246 | 246 | -3 | -1.2% | 23,400 |
| 2010/07/21 | 249 | 251 | 249 | 249 | -2 | -0.8% | 17,500 |
| 2010/07/20 | 246 | 253 | 246 | 251 | -1 | -0.4% | 23,100 |
| 2010/07/16 | 251 | 253 | 249 | 252 | -1 | -0.4% | 22,600 |
| 2010/07/15 | 253 | 257 | 253 | 253 | -4 | -1.6% | 26,500 |
| 2010/07/14 | 256 | 258 | 255 | 257 | +4 | +1.6% | 24,700 |
| 2010/07/13 | 256 | 256 | 252 | 253 | +1 | +0.4% | 64,700 |
| 2010/07/12 | 254 | 259 | 251 | 252 | ±0 | ±0% | 60,200 |
| 2010/07/09 | 250 | 252 | 249 | 252 | +5 | +2% | 24,500 |
| 2010/07/08 | 248 | 249 | 244 | 247 | +4 | +1.6% | 53,900 |
| 2010/07/07 | 250 | 252 | 239 | 243 | -6 | -2.4% | 122,400 |
| 2010/07/06 | 248 | 256 | 247 | 249 | ±0 | ±0% | 26,500 |
| 2010/07/05 | 245 | 256 | 243 | 249 | +3 | +1.2% | 70,000 |
| 2010/07/02 | 241 | 248 | 241 | 246 | +1 | +0.4% | 33,000 |
| 2010/07/01 | 243 | 245 | 243 | 245 | ±0 | ±0% | 29,000 |
| 2010/06/30 | 243 | 247 | 242 | 245 | ±0 | ±0% | 51,500 |
| 2010/06/29 | 246 | 249 | 244 | 245 | -4 | -1.6% | 42,500 |
| 2010/06/28 | 248 | 250 | 246 | 249 | -1 | -0.4% | 18,800 |
| 2010/06/25 | 250 | 250 | 246 | 250 | -1 | -0.4% | 40,200 |
| 2010/06/24 | 255 | 257 | 250 | 251 | -1 | -0.4% | 32,500 |
| 2010/06/23 | 255 | 255 | 252 | 252 | -5 | -1.9% | 14,400 |
| 2010/06/22 | 260 | 260 | 255 | 257 | -2 | -0.8% | 26,600 |
| 2010/06/21 | 263 | 265 | 258 | 259 | -1 | -0.4% | 65,700 |
| 2010/06/18 | 262 | 262 | 259 | 260 | -1 | -0.4% | 31,500 |
| 2010/06/17 | 258 | 261 | 255 | 261 | +6 | +2.4% | 49,600 |
| 2010/06/16 | 256 | 271 | 253 | 255 | +3 | +1.2% | 77,200 |
| 2010/06/15 | 252 | 253 | 250 | 252 | +1 | +0.4% | 20,600 |
| 2010/06/14 | 255 | 256 | 250 | 251 | +2 | +0.8% | 45,400 |
| 2010/06/11 | 249 | 252 | 247 | 249 | +4 | +1.6% | 85,900 |
| 2010/06/10 | 243 | 246 | 242 | 245 | +1 | +0.4% | 31,100 |
| 2010/06/09 | 242 | 244 | 241 | 244 | ±0 | ±0% | 40,400 |
| 2010/06/08 | 241 | 245 | 241 | 244 | +2 | +0.8% | 33,900 |
| 2010/06/07 | 244 | 249 | 242 | 242 | -10 | -4% | 60,200 |
| 2010/06/04 | 254 | 254 | 250 | 252 | +1 | +0.4% | 22,200 |
| 2010/06/03 | 251 | 253 | 249 | 251 | +2 | +0.8% | 57,200 |
| 2010/06/02 | 246 | 251 | 246 | 249 | -1 | -0.4% | 26,500 |
| 2010/06/01 | 252 | 255 | 248 | 250 | -5 | -2% | 66,900 |
| 2010/05/31 | 247 | 266 | 247 | 255 | +9 | +3.7% | 85,900 |
| 2010/05/28 | 251 | 251 | 243 | 246 | +1 | +0.4% | 59,700 |
| 2010/05/27 | 244 | 249 | 244 | 245 | +1 | +0.4% | 83,600 |
3501～
3550
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
