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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 3,585 | 3,585 | 3,550 | 3,555 | -25 | -0.7% | 1,600 |
| 2017/04/26 | 3,580 | 3,580 | 3,575 | 3,580 | +5 | +0.1% | 900 |
| 2017/04/25 | 3,520 | 3,575 | 3,520 | 3,575 | +60 | +1.7% | 600 |
| 2017/04/24 | 3,505 | 3,520 | 3,500 | 3,515 | +10 | +0.3% | 500 |
| 2017/04/21 | 3,540 | 3,545 | 3,500 | 3,505 | -15 | -0.4% | 2,300 |
| 2017/04/20 | 3,565 | 3,590 | 3,515 | 3,520 | +15 | +0.4% | 2,600 |
| 2017/04/19 | 3,510 | 3,540 | 3,505 | 3,505 | -10 | -0.3% | 1,300 |
| 2017/04/18 | 3,480 | 3,520 | 3,480 | 3,515 | +35 | +1% | 800 |
| 2017/04/17 | 3,485 | 3,500 | 3,480 | 3,480 | -5 | -0.1% | 1,300 |
| 2017/04/14 | 3,455 | 3,490 | 3,405 | 3,485 | +30 | +0.9% | 1,300 |
| 2017/04/13 | 3,425 | 3,455 | 3,425 | 3,455 | +40 | +1.2% | 300 |
| 2017/04/12 | 3,490 | 3,490 | 3,390 | 3,415 | -85 | -2.4% | 9,300 |
| 2017/04/11 | 3,515 | 3,515 | 3,500 | 3,500 | +5 | +0.1% | 700 |
| 2017/04/10 | 3,500 | 3,540 | 3,495 | 3,495 | -5 | -0.1% | 3,300 |
| 2017/04/07 | 3,480 | 3,505 | 3,480 | 3,500 | +5 | +0.1% | 1,500 |
| 2017/04/06 | 3,545 | 3,545 | 3,445 | 3,495 | -30 | -0.9% | 6,600 |
| 2017/04/05 | 3,550 | 3,550 | 3,525 | 3,525 | -25 | -0.7% | 3,100 |
| 2017/04/04 | 3,625 | 3,635 | 3,525 | 3,550 | -75 | -2.1% | 9,400 |
| 2017/04/03 | 3,645 | 3,645 | 3,620 | 3,625 | -25 | -0.7% | 1,100 |
| 2017/03/31 | 3,685 | 3,695 | 3,610 | 3,650 | -35 | -0.9% | 4,800 |
| 2017/03/30 | 3,690 | 3,695 | 3,680 | 3,685 | ±0 | ±0% | 2,000 |
| 2017/03/29 | 3,655 | 3,695 | 3,655 | 3,685 | -85 | -2.3% | 2,400 |
| 2017/03/28 | 3,770 | 3,770 | 3,730 | 3,770 | +10 | +0.3% | 6,400 |
| 2017/03/27 | 3,735 | 3,770 | 3,695 | 3,760 | +25 | +0.7% | 7,800 |
| 2017/03/24 | 3,730 | 3,735 | 3,695 | 3,735 | +25 | +0.7% | 3,000 |
| 2017/03/23 | 3,710 | 3,720 | 3,695 | 3,710 | +10 | +0.3% | 4,100 |
| 2017/03/22 | 3,725 | 3,735 | 3,700 | 3,700 | -15 | -0.4% | 4,100 |
| 2017/03/21 | 3,725 | 3,730 | 3,710 | 3,715 | +30 | +0.8% | 4,900 |
| 2017/03/17 | 3,720 | 3,725 | 3,675 | 3,685 | -20 | -0.5% | 8,900 |
| 2017/03/16 | 3,755 | 3,800 | 3,670 | 3,705 | -50 | -1.3% | 15,900 |
| 2017/03/15 | 3,765 | 3,800 | 3,735 | 3,755 | +10 | +0.3% | 7,900 |
| 2017/03/14 | 3,760 | 3,760 | 3,725 | 3,745 | +25 | +0.7% | 3,200 |
| 2017/03/13 | 3,760 | 3,770 | 3,720 | 3,720 | +5 | +0.1% | 6,200 |
| 2017/03/10 | 3,705 | 3,720 | 3,685 | 3,715 | +10 | +0.3% | 7,000 |
| 2017/03/09 | 3,690 | 3,720 | 3,690 | 3,705 | +15 | +0.4% | 4,900 |
| 2017/03/08 | 3,730 | 3,730 | 3,680 | 3,690 | -10 | -0.3% | 6,200 |
| 2017/03/07 | 3,710 | 3,725 | 3,685 | 3,700 | ±0 | ±0% | 7,700 |
| 2017/03/06 | 3,780 | 3,780 | 3,700 | 3,700 | -40 | -1.1% | 11,900 |
| 2017/03/03 | 3,730 | 3,770 | 3,730 | 3,740 | -10 | -0.3% | 2,600 |
| 2017/03/02 | 3,770 | 3,820 | 3,750 | 3,750 | ±0 | ±0% | 6,700 |
| 2017/03/01 | 3,780 | 3,780 | 3,720 | 3,750 | -30 | -0.8% | 5,200 |
| 2017/02/28 | 3,825 | 3,825 | 3,760 | 3,780 | ±0 | ±0% | 2,800 |
| 2017/02/27 | 3,795 | 3,805 | 3,770 | 3,780 | -20 | -0.5% | 6,100 |
| 2017/02/24 | 3,770 | 3,820 | 3,750 | 3,800 | +30 | +0.8% | 3,700 |
| 2017/02/23 | 3,740 | 3,830 | 3,740 | 3,770 | +75 | +2% | 8,700 |
| 2017/02/22 | 3,745 | 3,745 | 3,690 | 3,695 | -45 | -1.2% | 3,300 |
| 2017/02/21 | 3,740 | 3,740 | 3,720 | 3,740 | +20 | +0.5% | 2,100 |
| 2017/02/20 | 3,760 | 3,760 | 3,700 | 3,720 | +20 | +0.5% | 4,800 |
| 2017/02/17 | 3,690 | 3,700 | 3,680 | 3,700 | +45 | +1.2% | 1,000 |
| 2017/02/16 | 3,660 | 3,660 | 3,650 | 3,655 | ±0 | ±0% | 2,300 |
1851～
1900
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
