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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 3,660 | 3,670 | 3,635 | 3,640 | -20 | -0.5% | 3,600 |
| 2017/02/13 | 3,665 | 3,665 | 3,650 | 3,660 | ±0 | ±0% | 9,600 |
| 2017/02/10 | 3,650 | 3,695 | 3,650 | 3,660 | +15 | +0.4% | 5,100 |
| 2017/02/09 | 3,690 | 3,690 | 3,600 | 3,645 | -45 | -1.2% | 13,300 |
| 2017/02/08 | 3,745 | 3,775 | 3,685 | 3,690 | -60 | -1.6% | 5,500 |
| 2017/02/07 | 3,760 | 3,800 | 3,725 | 3,750 | -10 | -0.3% | 6,800 |
| 2017/02/06 | 3,800 | 3,850 | 3,755 | 3,760 | +135 | +3.7% | 21,200 |
| 2017/02/03 | 3,650 | 3,665 | 3,625 | 3,625 | -25 | -0.7% | 5,900 |
| 2017/02/02 | 3,640 | 3,670 | 3,640 | 3,650 | +10 | +0.3% | 1,300 |
| 2017/02/01 | 3,675 | 3,675 | 3,635 | 3,640 | -55 | -1.5% | 6,200 |
| 2017/01/31 | 3,725 | 3,725 | 3,655 | 3,695 | -35 | -0.9% | 4,300 |
| 2017/01/30 | 3,695 | 3,730 | 3,670 | 3,730 | +75 | +2.1% | 2,200 |
| 2017/01/27 | 3,695 | 3,700 | 3,655 | 3,655 | -15 | -0.4% | 3,700 |
| 2017/01/26 | 3,665 | 3,705 | 3,665 | 3,670 | +15 | +0.4% | 3,400 |
| 2017/01/25 | 3,635 | 3,680 | 3,635 | 3,655 | +20 | +0.6% | 2,000 |
| 2017/01/24 | 3,630 | 3,680 | 3,625 | 3,635 | +5 | +0.1% | 3,600 |
| 2017/01/23 | 3,635 | 3,690 | 3,630 | 3,630 | -5 | -0.1% | 2,500 |
| 2017/01/20 | 3,650 | 3,650 | 3,635 | 3,635 | +15 | +0.4% | 500 |
| 2017/01/19 | 3,620 | 3,620 | 3,620 | 3,620 | ±0 | ±0% | 100 |
| 2017/01/18 | 3,625 | 3,645 | 3,620 | 3,620 | -20 | -0.5% | 2,100 |
| 2017/01/17 | 3,640 | 3,640 | 3,630 | 3,640 | +10 | +0.3% | 2,400 |
| 2017/01/16 | 3,665 | 3,670 | 3,630 | 3,630 | -30 | -0.8% | 4,600 |
| 2017/01/13 | 3,660 | 3,680 | 3,655 | 3,660 | ±0 | ±0% | 2,400 |
| 2017/01/12 | 3,650 | 3,670 | 3,650 | 3,660 | ±0 | ±0% | 2,000 |
| 2017/01/11 | 3,695 | 3,695 | 3,660 | 3,660 | -35 | -0.9% | 2,800 |
| 2017/01/10 | 3,690 | 3,720 | 3,670 | 3,695 | -5 | -0.1% | 4,200 |
| 2017/01/06 | 3,650 | 3,715 | 3,640 | 3,700 | +15 | +0.4% | 3,000 |
| 2017/01/05 | 3,710 | 3,725 | 3,655 | 3,685 | -15 | -0.4% | 6,400 |
| 2017/01/04 | 3,665 | 3,710 | 3,665 | 3,700 | +40 | +1.1% | 4,500 |
| 2016/12/30 | 3,660 | 3,660 | 3,650 | 3,660 | -10 | -0.3% | 1,500 |
| 2016/12/29 | 3,695 | 3,695 | 3,630 | 3,670 | -35 | -0.9% | 2,200 |
| 2016/12/28 | 3,705 | 3,715 | 3,680 | 3,705 | ±0 | ±0% | 5,700 |
| 2016/12/27 | 3,725 | 3,725 | 3,700 | 3,705 | -20 | -0.5% | 1,100 |
| 2016/12/26 | 3,730 | 3,730 | 3,690 | 3,725 | -5 | -0.1% | 4,400 |
| 2016/12/22 | 3,760 | 3,760 | 3,725 | 3,730 | -35 | -0.9% | 2,200 |
| 2016/12/21 | 3,770 | 3,775 | 3,755 | 3,765 | ±0 | ±0% | 2,100 |
| 2016/12/20 | 3,750 | 3,770 | 3,750 | 3,765 | -10 | -0.3% | 2,100 |
| 2016/12/19 | 3,775 | 3,785 | 3,740 | 3,775 | ±0 | ±0% | 2,100 |
| 2016/12/16 | 3,770 | 3,795 | 3,740 | 3,775 | +5 | +0.1% | 3,800 |
| 2016/12/15 | 3,770 | 3,770 | 3,770 | 3,770 | ±0 | ±0% | 1,100 |
| 2016/12/14 | 3,740 | 3,790 | 3,740 | 3,770 | +10 | +0.3% | 2,200 |
| 2016/12/13 | 3,760 | 3,760 | 3,750 | 3,760 | -5 | -0.1% | 2,900 |
| 2016/12/12 | 3,795 | 3,815 | 3,765 | 3,765 | -20 | -0.5% | 5,700 |
| 2016/12/09 | 3,795 | 3,795 | 3,775 | 3,785 | -10 | -0.3% | 1,600 |
| 2016/12/08 | 3,795 | 3,800 | 3,795 | 3,795 | ±0 | ±0% | 1,500 |
| 2016/12/07 | 3,785 | 3,795 | 3,780 | 3,795 | +35 | +0.9% | 400 |
| 2016/12/06 | 3,770 | 3,780 | 3,750 | 3,760 | ±0 | ±0% | 4,700 |
| 2016/12/05 | 3,790 | 3,790 | 3,760 | 3,760 | -90 | -2.3% | 3,300 |
| 2016/12/02 | 3,850 | 3,850 | 3,790 | 3,850 | +35 | +0.9% | 2,900 |
| 2016/12/01 | 3,830 | 3,830 | 3,815 | 3,815 | -20 | -0.5% | 1,600 |
2001～
2050
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 | 103,700円 | +9.0% | +44.2% | 2.80% | 10.92倍 | 0.77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 | 275,400円 | +4.5% | +0.7% | 3.99% | 7.64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 | 113,700円 | - | - | 3.08% | 8.74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 | 293,200円 | +7.2% | +8.9% | 4.77% | 7.33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
