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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 3,690 | 3,695 | 3,680 | 3,685 | ±0 | ±0% | 2,000 |
| 2017/03/29 | 3,655 | 3,695 | 3,655 | 3,685 | -85 | -2.3% | 2,400 |
| 2017/03/28 | 3,770 | 3,770 | 3,730 | 3,770 | +10 | +0.3% | 6,400 |
| 2017/03/27 | 3,735 | 3,770 | 3,695 | 3,760 | +25 | +0.7% | 7,800 |
| 2017/03/24 | 3,730 | 3,735 | 3,695 | 3,735 | +25 | +0.7% | 3,000 |
| 2017/03/23 | 3,710 | 3,720 | 3,695 | 3,710 | +10 | +0.3% | 4,100 |
| 2017/03/22 | 3,725 | 3,735 | 3,700 | 3,700 | -15 | -0.4% | 4,100 |
| 2017/03/21 | 3,725 | 3,730 | 3,710 | 3,715 | +30 | +0.8% | 4,900 |
| 2017/03/17 | 3,720 | 3,725 | 3,675 | 3,685 | -20 | -0.5% | 8,900 |
| 2017/03/16 | 3,755 | 3,800 | 3,670 | 3,705 | -50 | -1.3% | 15,900 |
| 2017/03/15 | 3,765 | 3,800 | 3,735 | 3,755 | +10 | +0.3% | 7,900 |
| 2017/03/14 | 3,760 | 3,760 | 3,725 | 3,745 | +25 | +0.7% | 3,200 |
| 2017/03/13 | 3,760 | 3,770 | 3,720 | 3,720 | +5 | +0.1% | 6,200 |
| 2017/03/10 | 3,705 | 3,720 | 3,685 | 3,715 | +10 | +0.3% | 7,000 |
| 2017/03/09 | 3,690 | 3,720 | 3,690 | 3,705 | +15 | +0.4% | 4,900 |
| 2017/03/08 | 3,730 | 3,730 | 3,680 | 3,690 | -10 | -0.3% | 6,200 |
| 2017/03/07 | 3,710 | 3,725 | 3,685 | 3,700 | ±0 | ±0% | 7,700 |
| 2017/03/06 | 3,780 | 3,780 | 3,700 | 3,700 | -40 | -1.1% | 11,900 |
| 2017/03/03 | 3,730 | 3,770 | 3,730 | 3,740 | -10 | -0.3% | 2,600 |
| 2017/03/02 | 3,770 | 3,820 | 3,750 | 3,750 | ±0 | ±0% | 6,700 |
| 2017/03/01 | 3,780 | 3,780 | 3,720 | 3,750 | -30 | -0.8% | 5,200 |
| 2017/02/28 | 3,825 | 3,825 | 3,760 | 3,780 | ±0 | ±0% | 2,800 |
| 2017/02/27 | 3,795 | 3,805 | 3,770 | 3,780 | -20 | -0.5% | 6,100 |
| 2017/02/24 | 3,770 | 3,820 | 3,750 | 3,800 | +30 | +0.8% | 3,700 |
| 2017/02/23 | 3,740 | 3,830 | 3,740 | 3,770 | +75 | +2% | 8,700 |
| 2017/02/22 | 3,745 | 3,745 | 3,690 | 3,695 | -45 | -1.2% | 3,300 |
| 2017/02/21 | 3,740 | 3,740 | 3,720 | 3,740 | +20 | +0.5% | 2,100 |
| 2017/02/20 | 3,760 | 3,760 | 3,700 | 3,720 | +20 | +0.5% | 4,800 |
| 2017/02/17 | 3,690 | 3,700 | 3,680 | 3,700 | +45 | +1.2% | 1,000 |
| 2017/02/16 | 3,660 | 3,660 | 3,650 | 3,655 | ±0 | ±0% | 2,300 |
| 2017/02/15 | 3,655 | 3,660 | 3,655 | 3,655 | +15 | +0.4% | 4,300 |
| 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 |
2001～
2050
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
