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 |
|---|---|---|---|---|---|---|---|
| 2010/08/12 | 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 |
| 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 |
3901～
3950
件表示中 / 3991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 | 80,600円 | +0.1% | +24.7% | 3.35% | 15.05倍 | 0.54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 |
| たけびし | 245,600円 | +2.9% | +3.5% | 3.26% | 12.70倍 | 0.89倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| 白 銅 | 339,500円 | +23.3% | +47.3% | 3.77% | 12.00倍 | 1.51倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| クリヤマＨＤ | 163,700円 | +8.3% | +11.9% | 3.73% | 8.50倍 | 0.66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 |
| 明和産 | 90,400円 | +3.1% | +8.2% | 5.20% | 9.28倍 | 0.83倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
