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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,895 | 3,905 | 3,890 | 3,895 | -10 | -0.3% | 2,200 |
| 2017/09/21 | 3,895 | 3,905 | 3,895 | 3,905 | +5 | +0.1% | 1,400 |
| 2017/09/20 | 3,880 | 3,900 | 3,880 | 3,900 | +10 | +0.3% | 1,100 |
| 2017/09/19 | 3,890 | 3,900 | 3,875 | 3,890 | +15 | +0.4% | 2,300 |
| 2017/09/15 | 3,865 | 3,875 | 3,865 | 3,875 | +10 | +0.3% | 400 |
| 2017/09/14 | 3,865 | 3,880 | 3,860 | 3,865 | -70 | -1.8% | 9,400 |
| 2017/09/13 | 3,920 | 3,940 | 3,800 | 3,935 | +15 | +0.4% | 7,300 |
| 2017/09/12 | 3,945 | 3,950 | 3,920 | 3,920 | +5 | +0.1% | 500 |
| 2017/09/11 | 3,965 | 3,985 | 3,915 | 3,915 | -45 | -1.1% | 1,900 |
| 2017/09/08 | 3,930 | 3,960 | 3,930 | 3,960 | +30 | +0.8% | 300 |
| 2017/09/07 | 3,920 | 3,930 | 3,885 | 3,930 | +10 | +0.3% | 1,800 |
| 2017/09/06 | 3,965 | 3,965 | 3,900 | 3,920 | -50 | -1.3% | 5,500 |
| 2017/09/05 | 4,005 | 4,005 | 3,965 | 3,970 | -35 | -0.9% | 1,300 |
| 2017/09/04 | 4,050 | 4,070 | 4,005 | 4,005 | -55 | -1.4% | 3,200 |
| 2017/09/01 | 4,005 | 4,120 | 4,005 | 4,060 | +55 | +1.4% | 7,400 |
| 2017/08/31 | 4,005 | 4,005 | 3,965 | 4,005 | +10 | +0.3% | 3,100 |
| 2017/08/30 | 3,975 | 4,010 | 3,940 | 3,995 | +60 | +1.5% | 5,100 |
| 2017/08/29 | 3,970 | 3,970 | 3,930 | 3,935 | +5 | +0.1% | 1,800 |
| 2017/08/28 | 3,975 | 3,975 | 3,930 | 3,930 | +5 | +0.1% | 800 |
| 2017/08/25 | 3,975 | 3,975 | 3,925 | 3,925 | -10 | -0.3% | 1,100 |
| 2017/08/24 | 3,880 | 3,935 | 3,875 | 3,935 | +60 | +1.5% | 1,200 |
| 2017/08/23 | 3,875 | 3,875 | 3,875 | 3,875 | +35 | +0.9% | 100 |
| 2017/08/22 | 3,840 | 3,840 | 3,825 | 3,840 | -15 | -0.4% | 1,100 |
| 2017/08/21 | 3,850 | 3,880 | 3,825 | 3,855 | -15 | -0.4% | 1,700 |
| 2017/08/18 | 3,870 | 3,870 | 3,840 | 3,870 | ±0 | ±0% | 1,100 |
| 2017/08/17 | 3,825 | 3,885 | 3,825 | 3,870 | +45 | +1.2% | 800 |
| 2017/08/16 | 3,830 | 3,830 | 3,820 | 3,825 | +20 | +0.5% | 700 |
| 2017/08/15 | 3,750 | 3,825 | 3,750 | 3,805 | +65 | +1.7% | 4,800 |
| 2017/08/14 | 3,750 | 3,770 | 3,730 | 3,740 | -30 | -0.8% | 2,700 |
| 2017/08/10 | 3,750 | 3,770 | 3,740 | 3,770 | +15 | +0.4% | 3,800 |
| 2017/08/09 | 3,795 | 3,795 | 3,755 | 3,755 | -55 | -1.4% | 1,600 |
| 2017/08/08 | 3,815 | 3,815 | 3,770 | 3,810 | -20 | -0.5% | 6,100 |
| 2017/08/07 | 3,830 | 3,835 | 3,820 | 3,830 | -5 | -0.1% | 2,000 |
| 2017/08/04 | 3,880 | 3,880 | 3,835 | 3,835 | -50 | -1.3% | 1,800 |
| 2017/08/03 | 3,840 | 3,885 | 3,830 | 3,885 | -5 | -0.1% | 1,300 |
| 2017/08/02 | 3,920 | 3,920 | 3,835 | 3,890 | +35 | +0.9% | 2,300 |
| 2017/08/01 | 3,825 | 4,010 | 3,825 | 3,855 | +30 | +0.8% | 3,300 |
| 2017/07/31 | 3,900 | 3,900 | 3,820 | 3,825 | -195 | -4.9% | 10,800 |
| 2017/07/28 | 4,015 | 4,020 | 3,985 | 4,020 | +35 | +0.9% | 2,700 |
| 2017/07/27 | 3,975 | 4,000 | 3,960 | 3,985 | +25 | +0.6% | 1,700 |
| 2017/07/26 | 3,985 | 3,985 | 3,935 | 3,960 | -5 | -0.1% | 1,900 |
| 2017/07/25 | 3,980 | 3,995 | 3,960 | 3,965 | ±0 | ±0% | 3,100 |
| 2017/07/24 | 3,980 | 3,980 | 3,960 | 3,965 | ±0 | ±0% | 2,100 |
| 2017/07/21 | 3,930 | 3,965 | 3,905 | 3,965 | +25 | +0.6% | 2,200 |
| 2017/07/20 | 3,930 | 3,940 | 3,910 | 3,940 | +10 | +0.3% | 2,400 |
| 2017/07/19 | 3,980 | 3,980 | 3,925 | 3,930 | -50 | -1.3% | 2,300 |
| 2017/07/18 | 3,985 | 3,985 | 3,935 | 3,980 | +65 | +1.7% | 1,200 |
| 2017/07/14 | 3,910 | 3,925 | 3,910 | 3,915 | +10 | +0.3% | 700 |
| 2017/07/13 | 3,925 | 3,930 | 3,905 | 3,905 | -20 | -0.5% | 1,000 |
| 2017/07/12 | 3,935 | 3,950 | 3,925 | 3,925 | -10 | -0.3% | 1,000 |
1851～
1900
件表示中 / 3686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 | 106,800円 | +9.0% | +44.2% | 2.72% | 11.24倍 | 0.80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 |
| ソマール | 567,000円 | +16.3% | +46.8% | 1.76% | 4.22倍 | 0.58倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| 丸藤パ | 275,400円 | +4.5% | +0.7% | 3.99% | 7.64倍 | 0.33倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| Ｍｉｓｕｍｉ | - | +5.3% | +26.4% | - | - | - |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| グリーンクロス | 113,700円 | - | - | 3.08% | 8.74倍 | - |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
市場注目の銘柄
チャート関連のコラム
