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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 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 |
| 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 |
1851～
1900
件表示中 / 3767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 | 81,100円 | +0.4% | -39.5% | 3.82% | 12.85倍 | 0.58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 |
| ムーンバット | 176,400円 | -2.9% | -17.3% | 2.83% | 17.67倍 | 1.46倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| 神 栄 | 202,000円 | +3.3% | +18.8% | 4.95% | 5.65倍 | 0.90倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| タビオ | 120,900円 | +1.6% | +7.3% | 2.48% | 16.76倍 | 1.70倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とＦＣで展開。店頭連動の国内生産システムに強み |
| ＭＥＲＦ | 57,400円 | 0.0% | - | 3.48% | - | 0.88倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
市場注目の銘柄
チャート関連のコラム
