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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 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 |
| 2017/04/26 | 3,580 | 3,580 | 3,575 | 3,580 | +5 | +0.1% | 900 |
| 2017/04/25 | 3,520 | 3,575 | 3,520 | 3,575 | +60 | +1.7% | 600 |
| 2017/04/24 | 3,505 | 3,520 | 3,500 | 3,515 | +10 | +0.3% | 500 |
| 2017/04/21 | 3,540 | 3,545 | 3,500 | 3,505 | -15 | -0.4% | 2,300 |
| 2017/04/20 | 3,565 | 3,590 | 3,515 | 3,520 | +15 | +0.4% | 2,600 |
| 2017/04/19 | 3,510 | 3,540 | 3,505 | 3,505 | -10 | -0.3% | 1,300 |
| 2017/04/18 | 3,480 | 3,520 | 3,480 | 3,515 | +35 | +1% | 800 |
| 2017/04/17 | 3,485 | 3,500 | 3,480 | 3,480 | -5 | -0.1% | 1,300 |
| 2017/04/14 | 3,455 | 3,490 | 3,405 | 3,485 | +30 | +0.9% | 1,300 |
| 2017/04/13 | 3,425 | 3,455 | 3,425 | 3,455 | +40 | +1.2% | 300 |
| 2017/04/12 | 3,490 | 3,490 | 3,390 | 3,415 | -85 | -2.4% | 9,300 |
| 2017/04/11 | 3,515 | 3,515 | 3,500 | 3,500 | +5 | +0.1% | 700 |
| 2017/04/10 | 3,500 | 3,540 | 3,495 | 3,495 | -5 | -0.1% | 3,300 |
| 2017/04/07 | 3,480 | 3,505 | 3,480 | 3,500 | +5 | +0.1% | 1,500 |
| 2017/04/06 | 3,545 | 3,545 | 3,445 | 3,495 | -30 | -0.9% | 6,600 |
| 2017/04/05 | 3,550 | 3,550 | 3,525 | 3,525 | -25 | -0.7% | 3,100 |
| 2017/04/04 | 3,625 | 3,635 | 3,525 | 3,550 | -75 | -2.1% | 9,400 |
| 2017/04/03 | 3,645 | 3,645 | 3,620 | 3,625 | -25 | -0.7% | 1,100 |
| 2017/03/31 | 3,685 | 3,695 | 3,610 | 3,650 | -35 | -0.9% | 4,800 |
1951～
2000
件表示中 / 3716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% | 13.13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 |
| ゼット | 42,500円 | +1.3% | +2.1% | 4.24% | 9.45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 |
| サンリン | 69,000円 | +3.8% | -10.0% | 3.48% | 10.96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 |
| 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 |
| 農総研 | 38,000円 | +10.8% | +98.0% | 0.00% | 60.90倍 | 7.89倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
市場注目の銘柄
チャート関連のコラム
