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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/06/12 | 3,890 | 3,915 | 3,870 | 3,900 | +55 | +1.4% | 8,400 |
| 2017/06/09 | 3,775 | 3,870 | 3,765 | 3,845 | +75 | +2% | 6,200 |
| 2017/06/08 | 3,760 | 3,770 | 3,760 | 3,770 | +10 | +0.3% | 3,500 |
| 2017/06/07 | 3,745 | 3,765 | 3,745 | 3,760 | +20 | +0.5% | 700 |
| 2017/06/06 | 3,755 | 3,765 | 3,740 | 3,740 | -10 | -0.3% | 1,100 |
| 2017/06/05 | 3,770 | 3,770 | 3,750 | 3,750 | ±0 | ±0% | 2,300 |
| 2017/06/02 | 3,790 | 3,790 | 3,740 | 3,750 | -15 | -0.4% | 4,900 |
| 2017/06/01 | 3,780 | 3,780 | 3,750 | 3,765 | +15 | +0.4% | 1,500 |
| 2017/05/31 | 3,770 | 3,780 | 3,750 | 3,750 | -15 | -0.4% | 4,600 |
| 2017/05/30 | 3,750 | 3,770 | 3,740 | 3,765 | +35 | +0.9% | 2,800 |
| 2017/05/29 | 3,770 | 3,770 | 3,725 | 3,730 | +50 | +1.4% | 3,100 |
| 2017/05/26 | 3,715 | 3,725 | 3,680 | 3,680 | -30 | -0.8% | 2,300 |
| 2017/05/25 | 3,690 | 3,710 | 3,690 | 3,710 | ±0 | ±0% | 1,500 |
| 2017/05/24 | 3,700 | 3,710 | 3,670 | 3,710 | +5 | +0.1% | 1,600 |
| 2017/05/23 | 3,710 | 3,720 | 3,680 | 3,705 | +10 | +0.3% | 2,900 |
| 2017/05/22 | 3,685 | 3,715 | 3,650 | 3,695 | +25 | +0.7% | 2,000 |
| 2017/05/19 | 3,670 | 3,670 | 3,650 | 3,670 | +15 | +0.4% | 1,500 |
| 2017/05/18 | 3,640 | 3,660 | 3,600 | 3,655 | +15 | +0.4% | 5,000 |
| 2017/05/17 | 3,660 | 3,660 | 3,640 | 3,640 | ±0 | ±0% | 1,400 |
| 2017/05/16 | 3,650 | 3,675 | 3,605 | 3,640 | -35 | -1% | 8,600 |
| 2017/05/15 | 3,660 | 3,710 | 3,660 | 3,675 | -110 | -2.9% | 7,300 |
| 2017/05/12 | 3,775 | 3,785 | 3,765 | 3,785 | +10 | +0.3% | 1,000 |
| 2017/05/11 | 3,790 | 3,790 | 3,760 | 3,775 | +15 | +0.4% | 2,000 |
| 2017/05/10 | 3,755 | 3,785 | 3,755 | 3,760 | +20 | +0.5% | 2,100 |
| 2017/05/09 | 3,795 | 3,815 | 3,730 | 3,740 | -50 | -1.3% | 8,000 |
| 2017/05/08 | 3,750 | 3,790 | 3,720 | 3,790 | +80 | +2.2% | 6,800 |
| 2017/05/02 | 3,700 | 3,710 | 3,650 | 3,710 | +50 | +1.4% | 2,700 |
| 2017/05/01 | 3,600 | 3,660 | 3,600 | 3,660 | +60 | +1.7% | 2,400 |
| 2017/04/28 | 3,575 | 3,600 | 3,565 | 3,600 | +45 | +1.3% | 800 |
| 2017/04/27 | 3,585 | 3,585 | 3,550 | 3,555 | -25 | -0.7% | 1,600 |
1901～
1950
件表示中 / 3685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 | 100,600円 | +9.0% | +44.2% | 2.88% | 10.59倍 | 0.75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 |
| 丸藤パ | 276,800円 | +4.5% | +0.7% | 3.97% | 7.68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 | 113,100円 | - | - | 3.09% | 8.69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 |
| 丸紅リース | 293,600円 | +7.2% | +8.9% | 4.77% | 7.34倍 | 0.57倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
市場注目の銘柄
チャート関連のコラム
