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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 894 | 895 | 888 | 891 | -3 | -0.3% | 5,100 |
| 2024/10/22 | 897 | 898 | 894 | 894 | -3 | -0.3% | 6,400 |
| 2024/10/21 | 900 | 905 | 897 | 897 | ±0 | ±0% | 5,000 |
| 2024/10/18 | 903 | 903 | 897 | 897 | -1 | -0.1% | 1,800 |
| 2024/10/17 | 909 | 909 | 895 | 898 | -11 | -1.2% | 6,600 |
| 2024/10/16 | 895 | 909 | 895 | 909 | +9 | +1% | 5,600 |
| 2024/10/15 | 905 | 908 | 899 | 900 | -3 | -0.3% | 11,700 |
| 2024/10/11 | 895 | 906 | 894 | 903 | -2 | -0.2% | 8,900 |
| 2024/10/10 | 908 | 908 | 900 | 905 | -4 | -0.4% | 5,800 |
| 2024/10/09 | 920 | 920 | 890 | 909 | -9 | -1% | 9,500 |
| 2024/10/08 | 916 | 920 | 910 | 918 | +5 | +0.5% | 3,400 |
| 2024/10/07 | 910 | 915 | 906 | 913 | +8 | +0.9% | 5,000 |
| 2024/10/04 | 910 | 910 | 902 | 905 | -5 | -0.5% | 2,900 |
| 2024/10/03 | 895 | 920 | 893 | 910 | +20 | +2.2% | 7,800 |
| 2024/10/02 | 891 | 896 | 883 | 890 | -2 | -0.2% | 3,400 |
| 2024/10/01 | 876 | 900 | 875 | 892 | +18 | +2.1% | 3,900 |
| 2024/09/30 | 869 | 905 | 864 | 874 | -3 | -0.3% | 6,600 |
| 2024/09/27 | 895 | 963 | 836 | 877 | -2,608 | -74.8% | 20,000 |
| 2024/09/26 | 3,525 | 3,525 | 3,470 | 3,485 | +30 | +0.9% | 1,500 |
| 2024/09/25 | 3,625 | 3,625 | 3,455 | 3,455 | -145 | -4% | 1,900 |
| 2024/09/24 | 3,655 | 3,655 | 3,600 | 3,600 | +20 | +0.6% | 1,000 |
| 2024/09/20 | 3,670 | 3,670 | 3,575 | 3,580 | -30 | -0.8% | 2,700 |
| 2024/09/19 | 3,625 | 3,670 | 3,610 | 3,610 | -15 | -0.4% | 2,800 |
| 2024/09/18 | 3,560 | 3,645 | 3,560 | 3,625 | +95 | +2.7% | 1,600 |
| 2024/09/17 | 3,425 | 3,530 | 3,425 | 3,530 | +40 | +1.1% | 3,100 |
| 2024/09/13 | 3,405 | 3,500 | 3,405 | 3,490 | +90 | +2.6% | 1,200 |
| 2024/09/12 | 3,525 | 3,530 | 3,400 | 3,400 | -110 | -3.1% | 1,500 |
| 2024/09/11 | 3,505 | 3,545 | 3,440 | 3,510 | +10 | +0.3% | 1,700 |
| 2024/09/10 | 3,440 | 3,500 | 3,440 | 3,500 | +70 | +2% | 1,100 |
| 2024/09/09 | 3,450 | 3,450 | 3,400 | 3,430 | -90 | -2.6% | 1,100 |
| 2024/09/06 | 3,590 | 3,590 | 3,450 | 3,520 | -65 | -1.8% | 2,100 |
| 2024/09/05 | 3,590 | 3,630 | 3,565 | 3,585 | -25 | -0.7% | 3,200 |
| 2024/09/04 | 3,605 | 3,680 | 3,600 | 3,610 | -55 | -1.5% | 64,700 |
| 2024/09/03 | 3,630 | 3,665 | 3,625 | 3,665 | +10 | +0.3% | 5,600 |
| 2024/09/02 | 3,620 | 3,700 | 3,575 | 3,655 | +280 | +8.3% | 21,100 |
| 2024/08/30 | 3,360 | 3,380 | 3,350 | 3,375 | -5 | -0.1% | 1,200 |
| 2024/08/29 | 3,310 | 3,380 | 3,310 | 3,380 | ±0 | ±0% | 1,000 |
| 2024/08/28 | 3,350 | 3,380 | 3,350 | 3,380 | +30 | +0.9% | 1,700 |
| 2024/08/27 | 3,295 | 3,350 | 3,295 | 3,350 | +65 | +2% | 1,000 |
| 2024/08/26 | 3,320 | 3,320 | 3,255 | 3,285 | -35 | -1.1% | 1,300 |
| 2024/08/23 | 3,310 | 3,330 | 3,310 | 3,320 | +5 | +0.2% | 900 |
| 2024/08/22 | 3,215 | 3,345 | 3,215 | 3,315 | +90 | +2.8% | 2,600 |
| 2024/08/21 | 3,120 | 3,350 | 3,120 | 3,225 | +105 | +3.4% | 3,600 |
| 2024/08/20 | 3,185 | 3,185 | 3,105 | 3,120 | -90 | -2.8% | 1,100 |
| 2024/08/19 | 3,230 | 3,230 | 3,210 | 3,210 | -20 | -0.6% | 900 |
| 2024/08/16 | 3,240 | 3,240 | 3,200 | 3,230 | -10 | -0.3% | 1,700 |
| 2024/08/15 | 3,250 | 3,255 | 3,230 | 3,240 | -5 | -0.2% | 1,400 |
| 2024/08/14 | 3,230 | 3,250 | 3,230 | 3,245 | +25 | +0.8% | 1,900 |
| 2024/08/13 | 3,200 | 3,250 | 3,195 | 3,220 | +90 | +2.9% | 2,800 |
| 2024/08/09 | 3,200 | 3,280 | 3,130 | 3,130 | -70 | -2.2% | 2,400 |
151～
200
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 | 83,000円 | +0.4% | -39.5% | 3.73% | 13.12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 | 51,900円 | -0.6% | -15.7% | 3.47% | 8.63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 | 42,300円 | +1.3% | +2.1% | 4.26% | 9.41倍 | 0.57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 | 67,500円 | +3.8% | -10.0% | 3.56% | 10.72倍 | 0.40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
