三栄コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 2,850 | 2,926 | 2,788 | 2,926 | -74 | -2.5% | 6,300 |
| 2020/03/12 | 3,035 | 3,130 | 3,000 | 3,000 | -135 | -4.3% | 3,900 |
| 2020/03/11 | 3,050 | 3,135 | 3,015 | 3,135 | +50 | +1.6% | 2,900 |
| 2020/03/10 | 2,900 | 3,085 | 2,859 | 3,085 | +100 | +3.4% | 6,900 |
| 2020/03/09 | 3,200 | 3,200 | 2,962 | 2,985 | -325 | -9.8% | 12,500 |
| 2020/03/06 | 3,355 | 3,355 | 3,285 | 3,310 | -55 | -1.6% | 1,900 |
| 2020/03/05 | 3,315 | 3,455 | 3,315 | 3,365 | +55 | +1.7% | 1,400 |
| 2020/03/04 | 3,205 | 3,335 | 3,200 | 3,310 | +55 | +1.7% | 1,300 |
| 2020/03/03 | 3,405 | 3,405 | 3,255 | 3,255 | -40 | -1.2% | 3,100 |
| 2020/03/02 | 3,180 | 3,460 | 3,180 | 3,295 | +100 | +3.1% | 4,000 |
| 2020/02/28 | 3,200 | 3,215 | 3,160 | 3,195 | -175 | -5.2% | 8,000 |
| 2020/02/27 | 3,510 | 3,510 | 3,370 | 3,370 | -160 | -4.5% | 7,300 |
| 2020/02/26 | 3,520 | 3,530 | 3,500 | 3,530 | +10 | +0.3% | 2,700 |
| 2020/02/25 | 3,500 | 3,555 | 3,500 | 3,520 | -70 | -1.9% | 3,900 |
| 2020/02/21 | 3,580 | 3,610 | 3,580 | 3,590 | +10 | +0.3% | 1,500 |
| 2020/02/20 | 3,585 | 3,640 | 3,580 | 3,580 | ±0 | ±0% | 1,800 |
| 2020/02/19 | 3,610 | 3,635 | 3,580 | 3,580 | -35 | -1% | 3,100 |
| 2020/02/18 | 3,635 | 3,650 | 3,615 | 3,615 | -35 | -1% | 2,100 |
| 2020/02/17 | 3,675 | 3,675 | 3,625 | 3,650 | -20 | -0.5% | 3,700 |
| 2020/02/14 | 3,685 | 3,715 | 3,670 | 3,670 | -15 | -0.4% | 3,100 |
| 2020/02/13 | 3,665 | 3,720 | 3,665 | 3,685 | +20 | +0.5% | 3,700 |
| 2020/02/12 | 3,700 | 3,700 | 3,655 | 3,665 | +10 | +0.3% | 2,500 |
| 2020/02/10 | 3,625 | 3,675 | 3,625 | 3,655 | +30 | +0.8% | 5,100 |
| 2020/02/07 | 3,620 | 3,625 | 3,605 | 3,625 | ±0 | ±0% | 3,100 |
| 2020/02/06 | 3,620 | 3,680 | 3,620 | 3,625 | +5 | +0.1% | 1,800 |
| 2020/02/05 | 3,640 | 3,640 | 3,620 | 3,620 | -20 | -0.5% | 600 |
| 2020/02/04 | 3,585 | 3,670 | 3,585 | 3,640 | +55 | +1.5% | 2,700 |
| 2020/02/03 | 3,590 | 3,610 | 3,570 | 3,585 | -30 | -0.8% | 4,000 |
| 2020/01/31 | 3,575 | 3,615 | 3,575 | 3,615 | +40 | +1.1% | 2,100 |
| 2020/01/30 | 3,660 | 3,660 | 3,570 | 3,575 | -60 | -1.7% | 4,300 |
| 2020/01/29 | 3,605 | 3,675 | 3,605 | 3,635 | +30 | +0.8% | 3,000 |
| 2020/01/28 | 3,600 | 3,620 | 3,595 | 3,605 | ±0 | ±0% | 1,700 |
| 2020/01/27 | 3,610 | 3,615 | 3,585 | 3,605 | -5 | -0.1% | 4,100 |
| 2020/01/24 | 3,580 | 3,620 | 3,570 | 3,610 | +30 | +0.8% | 5,000 |
| 2020/01/23 | 3,570 | 3,595 | 3,570 | 3,580 | +10 | +0.3% | 1,200 |
| 2020/01/22 | 3,565 | 3,590 | 3,565 | 3,570 | +5 | +0.1% | 1,700 |
| 2020/01/21 | 3,565 | 3,575 | 3,565 | 3,565 | ±0 | ±0% | 1,400 |
| 2020/01/20 | 3,560 | 3,570 | 3,560 | 3,565 | +5 | +0.1% | 1,000 |
| 2020/01/17 | 3,565 | 3,575 | 3,560 | 3,560 | ±0 | ±0% | 1,500 |
| 2020/01/16 | 3,565 | 3,575 | 3,555 | 3,560 | -5 | -0.1% | 1,800 |
| 2020/01/15 | 3,555 | 3,570 | 3,555 | 3,565 | +10 | +0.3% | 1,300 |
| 2020/01/14 | 3,565 | 3,570 | 3,550 | 3,555 | +10 | +0.3% | 1,900 |
| 2020/01/10 | 3,550 | 3,550 | 3,545 | 3,545 | +5 | +0.1% | 900 |
| 2020/01/09 | 3,565 | 3,565 | 3,540 | 3,540 | -5 | -0.1% | 900 |
| 2020/01/08 | 3,550 | 3,550 | 3,535 | 3,545 | -5 | -0.1% | 1,000 |
| 2020/01/07 | 3,550 | 3,580 | 3,525 | 3,550 | +40 | +1.1% | 1,800 |
| 2020/01/06 | 3,500 | 3,595 | 3,500 | 3,510 | -40 | -1.1% | 3,100 |
| 2019/12/30 | 3,555 | 3,565 | 3,535 | 3,550 | -10 | -0.3% | 2,400 |
| 2019/12/27 | 3,555 | 3,560 | 3,555 | 3,560 | -5 | -0.1% | 500 |
| 2019/12/26 | 3,570 | 3,570 | 3,550 | 3,565 | ±0 | ±0% | 3,100 |
1151～
1200
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「三栄コポ」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 |
|---|---|---|---|---|---|---|---|---|
| 三栄コポ | 90,000円 | +6.3% | +20.2% | 3.22% | 9.48倍 | 0.67倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
| アセンテック | 65,500円 | +60.6% | +35.3% | 1.53% | 14.08倍 | 2.83倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 大 光 | 62,200円 | +7.1% | -9.2% | 2.09% | 9.32倍 | 1.50倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
| ミタチ | 113,000円 | +105.7% | +5.5% | 4.42% | 7.20倍 | 0.62倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
| トミタ | 145,000円 | +6.0% | +1.6% | 1.38% | 13.19倍 | 0.64倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
市場注目の銘柄
チャート関連のコラム
