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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 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 |
| 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 |
3651～
3700
件表示中 / 3766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 | 64,300円 | +1.8% | +9.9% | 4.20% | 11.72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 |
| ヨンキュウ | 244,600円 | +0.3% | +23.5% | 0.82% | 7.05倍 | 0.77倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| 高 島 | 172,300円 | +16.4% | +28.5% | 5.22% | 15.52倍 | 1.23倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| リックス | 336,500円 | +4.2% | -2.8% | 4.34% | 9.57倍 | 1.07倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| ＧＳＩクレオス | 227,000円 | +0.3% | +25.6% | 4.41% | 11.62倍 | 0.93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
