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 |
|---|---|---|---|---|---|---|---|
| 2010/10/06 | 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 |
| 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 |
3551～
3600
件表示中 / 3678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 | 61,800円 | +3.4% | -19.5% | 4.37% | 11.25倍 | 0.51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 |
| 萩原電気 | 283,300円 | +13.3% | -14.1% | 6.53% | 7.33倍 | 0.57倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 新光商 | 75,400円 | -36.3% | -66.4% | 2.06% | 22.42倍 | 0.41倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| クリヤマＨＤ | 124,800円 | +15.5% | -8.6% | 4.49% | 6.81倍 | 0.54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 |
| シモジマ | 115,900円 | +6.9% | +10.4% | 4.66% | 10.83倍 | 0.79倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
市場注目の銘柄
チャート関連のコラム
