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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2017/12/06 | 4,000 | 4,015 | 4,000 | 4,015 | +10 | +0.2% | 500 |
| 2017/12/05 | 4,010 | 4,010 | 3,985 | 4,005 | -5 | -0.1% | 2,200 |
| 2017/12/04 | 4,015 | 4,025 | 3,995 | 4,010 | -5 | -0.1% | 3,000 |
| 2017/12/01 | 4,010 | 4,015 | 3,990 | 4,015 | +5 | +0.1% | 3,100 |
| 2017/11/30 | 4,000 | 4,010 | 4,000 | 4,010 | +10 | +0.3% | 1,200 |
| 2017/11/29 | 3,980 | 4,000 | 3,975 | 4,000 | +20 | +0.5% | 1,200 |
| 2017/11/28 | 4,000 | 4,000 | 3,900 | 3,980 | -20 | -0.5% | 2,900 |
| 2017/11/27 | 3,985 | 4,010 | 3,980 | 4,000 | +35 | +0.9% | 2,000 |
| 2017/11/24 | 3,975 | 3,975 | 3,950 | 3,965 | ±0 | ±0% | 1,200 |
| 2017/11/22 | 3,955 | 3,975 | 3,905 | 3,965 | +10 | +0.3% | 2,800 |
| 2017/11/21 | 3,940 | 3,965 | 3,940 | 3,955 | +25 | +0.6% | 1,600 |
| 2017/11/20 | 3,900 | 3,930 | 3,895 | 3,930 | +30 | +0.8% | 2,000 |
| 2017/11/17 | 3,895 | 3,955 | 3,870 | 3,900 | +10 | +0.3% | 4,000 |
| 2017/11/16 | 3,890 | 3,895 | 3,855 | 3,890 | -5 | -0.1% | 2,200 |
| 2017/11/15 | 3,895 | 3,900 | 3,860 | 3,895 | -5 | -0.1% | 5,600 |
| 2017/11/14 | 3,895 | 3,900 | 3,880 | 3,900 | +15 | +0.4% | 1,000 |
| 2017/11/13 | 3,900 | 3,900 | 3,885 | 3,885 | -10 | -0.3% | 1,600 |
| 2017/11/10 | 3,900 | 3,900 | 3,875 | 3,895 | +5 | +0.1% | 1,000 |
| 2017/11/09 | 3,860 | 3,895 | 3,860 | 3,890 | +25 | +0.6% | 1,900 |
| 2017/11/08 | 3,850 | 3,865 | 3,850 | 3,865 | +15 | +0.4% | 2,400 |
| 2017/11/07 | 3,870 | 3,870 | 3,850 | 3,850 | -25 | -0.6% | 3,000 |
1801～
1850
件表示中 / 3715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 | 83,100円 | +0.4% | -39.5% | 3.73% | 13.14倍 | 0.59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 |
| クワザワＨＤ | 52,100円 | -0.6% | -15.7% | 3.45% | 8.66倍 | 0.49倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| ゼット | 42,800円 | +1.3% | +2.1% | 4.21% | 9.52倍 | 0.58倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
| ナ・デックス | 93,300円 | +8.5% | -39.1% | 3.54% | 51.98倍 | 0.43倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
| サンリン | 69,000円 | +3.8% | -10.0% | 3.48% | 10.96倍 | 0.41倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
市場注目の銘柄
チャート関連のコラム
