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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,000 | 4,005 | 4,000 | 4,005 | +15 | +0.4% | 400 |
| 2018/02/20 | 4,085 | 4,090 | 3,955 | 3,990 | -75 | -1.8% | 4,600 |
| 2018/02/19 | 4,015 | 4,080 | 4,015 | 4,065 | +50 | +1.2% | 1,800 |
| 2018/02/16 | 3,920 | 4,025 | 3,920 | 4,015 | +95 | +2.4% | 900 |
| 2018/02/15 | 3,940 | 4,025 | 3,900 | 3,920 | -20 | -0.5% | 1,400 |
| 2018/02/14 | 3,910 | 3,945 | 3,885 | 3,940 | -5 | -0.1% | 1,800 |
| 2018/02/13 | 3,980 | 4,020 | 3,945 | 3,945 | ±0 | ±0% | 2,900 |
| 2018/02/09 | 3,840 | 3,945 | 3,840 | 3,945 | +10 | +0.3% | 4,600 |
| 2018/02/08 | 3,900 | 3,950 | 3,900 | 3,935 | -70 | -1.7% | 4,400 |
| 2018/02/07 | 3,965 | 4,065 | 3,930 | 4,005 | +115 | +3% | 3,300 |
| 2018/02/06 | 4,080 | 4,080 | 3,855 | 3,890 | -260 | -6.3% | 9,300 |
| 2018/02/05 | 4,180 | 4,180 | 4,150 | 4,150 | -35 | -0.8% | 1,400 |
| 2018/02/02 | 4,185 | 4,185 | 4,160 | 4,185 | ±0 | ±0% | 500 |
| 2018/02/01 | 4,190 | 4,190 | 4,185 | 4,185 | -5 | -0.1% | 300 |
| 2018/01/31 | 4,200 | 4,230 | 4,190 | 4,190 | -10 | -0.2% | 1,000 |
| 2018/01/30 | 4,220 | 4,230 | 4,180 | 4,200 | -15 | -0.4% | 3,300 |
| 2018/01/29 | 4,285 | 4,285 | 4,215 | 4,215 | ±0 | ±0% | 800 |
| 2018/01/26 | 4,200 | 4,240 | 4,200 | 4,215 | +15 | +0.4% | 2,000 |
| 2018/01/25 | 4,200 | 4,240 | 4,200 | 4,200 | +10 | +0.2% | 500 |
| 2018/01/24 | 4,185 | 4,190 | 4,180 | 4,190 | +5 | +0.1% | 300 |
| 2018/01/23 | 4,205 | 4,215 | 4,160 | 4,185 | +10 | +0.2% | 1,200 |
| 2018/01/22 | 4,230 | 4,230 | 4,175 | 4,175 | -55 | -1.3% | 2,100 |
| 2018/01/19 | 4,205 | 4,230 | 4,205 | 4,230 | -30 | -0.7% | 1,400 |
| 2018/01/18 | 4,270 | 4,270 | 4,240 | 4,260 | +30 | +0.7% | 700 |
| 2018/01/17 | 4,250 | 4,250 | 4,210 | 4,230 | -20 | -0.5% | 3,400 |
| 2018/01/16 | 4,210 | 4,265 | 4,210 | 4,250 | -10 | -0.2% | 1,100 |
| 2018/01/15 | 4,265 | 4,265 | 4,205 | 4,260 | -5 | -0.1% | 3,000 |
| 2018/01/12 | 4,250 | 4,275 | 4,235 | 4,265 | +45 | +1.1% | 1,300 |
| 2018/01/11 | 4,250 | 4,265 | 4,215 | 4,220 | +10 | +0.2% | 2,000 |
| 2018/01/10 | 4,200 | 4,210 | 4,200 | 4,210 | +10 | +0.2% | 1,300 |
| 2018/01/09 | 4,200 | 4,250 | 4,175 | 4,200 | ±0 | ±0% | 2,800 |
| 2018/01/05 | 4,200 | 4,255 | 4,160 | 4,200 | +50 | +1.2% | 5,000 |
| 2018/01/04 | 4,175 | 4,175 | 4,130 | 4,150 | +15 | +0.4% | 1,300 |
| 2017/12/29 | 4,135 | 4,160 | 4,120 | 4,135 | -15 | -0.4% | 1,800 |
| 2017/12/28 | 4,075 | 4,150 | 4,070 | 4,150 | +75 | +1.8% | 4,000 |
| 2017/12/27 | 4,085 | 4,085 | 4,070 | 4,075 | -10 | -0.2% | 2,100 |
| 2017/12/26 | 4,085 | 4,085 | 4,060 | 4,085 | ±0 | ±0% | 1,100 |
| 2017/12/25 | 4,110 | 4,120 | 4,070 | 4,085 | -40 | -1% | 1,500 |
| 2017/12/22 | 4,130 | 4,130 | 4,080 | 4,125 | +15 | +0.4% | 900 |
| 2017/12/21 | 4,070 | 4,110 | 4,065 | 4,110 | +10 | +0.2% | 1,300 |
| 2017/12/20 | 4,100 | 4,135 | 4,050 | 4,100 | ±0 | ±0% | 600 |
| 2017/12/19 | 4,165 | 4,165 | 4,100 | 4,100 | -35 | -0.8% | 3,100 |
| 2017/12/18 | 4,110 | 4,165 | 4,110 | 4,135 | +25 | +0.6% | 2,900 |
| 2017/12/15 | 4,155 | 4,155 | 4,110 | 4,110 | -40 | -1% | 1,800 |
| 2017/12/14 | 4,155 | 4,180 | 4,110 | 4,150 | +30 | +0.7% | 2,500 |
| 2017/12/13 | 4,060 | 4,165 | 4,040 | 4,120 | +75 | +1.9% | 6,600 |
| 2017/12/12 | 4,035 | 4,045 | 4,035 | 4,045 | +10 | +0.2% | 3,900 |
| 2017/12/11 | 4,015 | 4,035 | 4,000 | 4,035 | +35 | +0.9% | 3,200 |
| 2017/12/08 | 4,010 | 4,015 | 3,955 | 4,000 | -15 | -0.4% | 3,200 |
| 2017/12/07 | 4,015 | 4,015 | 4,005 | 4,015 | ±0 | ±0% | 700 |
1651～
1700
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
