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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 2017/07/11 | 3,935 | 3,935 | 3,905 | 3,935 | +10 | +0.3% | 1,400 |
| 2017/07/10 | 3,930 | 3,930 | 3,920 | 3,925 | -5 | -0.1% | 1,200 |
| 2017/07/07 | 3,925 | 3,930 | 3,885 | 3,930 | -10 | -0.3% | 1,800 |
| 2017/07/06 | 3,945 | 3,945 | 3,940 | 3,940 | +20 | +0.5% | 500 |
| 2017/07/05 | 3,885 | 3,920 | 3,880 | 3,920 | +30 | +0.8% | 700 |
| 2017/07/04 | 3,890 | 3,955 | 3,880 | 3,890 | ±0 | ±0% | 5,600 |
| 2017/07/03 | 3,940 | 3,955 | 3,880 | 3,890 | -40 | -1% | 3,900 |
| 2017/06/30 | 3,930 | 3,945 | 3,930 | 3,930 | -45 | -1.1% | 900 |
| 2017/06/29 | 3,965 | 3,990 | 3,890 | 3,975 | +15 | +0.4% | 4,600 |
| 2017/06/28 | 3,975 | 4,010 | 3,960 | 3,960 | -15 | -0.4% | 700 |
| 2017/06/27 | 3,975 | 3,990 | 3,975 | 3,975 | ±0 | ±0% | 1,400 |
| 2017/06/26 | 4,000 | 4,000 | 3,975 | 3,975 | -25 | -0.6% | 3,100 |
| 2017/06/23 | 4,040 | 4,040 | 4,000 | 4,000 | -25 | -0.6% | 2,000 |
| 2017/06/22 | 3,995 | 4,025 | 3,970 | 4,025 | +25 | +0.6% | 1,400 |
| 2017/06/21 | 3,975 | 4,000 | 3,975 | 4,000 | -20 | -0.5% | 1,300 |
| 2017/06/20 | 4,010 | 4,035 | 3,980 | 4,020 | +40 | +1% | 6,900 |
| 2017/06/19 | 4,035 | 4,035 | 3,980 | 3,980 | +10 | +0.3% | 4,800 |
| 2017/06/16 | 4,065 | 4,085 | 3,890 | 3,970 | -90 | -2.2% | 13,600 |
| 2017/06/15 | 4,030 | 4,100 | 4,010 | 4,060 | +50 | +1.2% | 9,300 |
| 2017/06/14 | 3,955 | 4,030 | 3,950 | 4,010 | +70 | +1.8% | 10,300 |
| 2017/06/13 | 3,905 | 3,945 | 3,900 | 3,940 | +40 | +1% | 8,000 |
1901～
1950
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
