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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 3,240 | 3,240 | 3,190 | 3,230 | -5 | -0.2% | 2,200 |
| 2016/07/04 | 3,170 | 3,250 | 3,170 | 3,235 | +95 | +3% | 3,300 |
| 2016/07/01 | 3,130 | 3,145 | 3,040 | 3,140 | +5 | +0.2% | 3,500 |
| 2016/06/30 | 3,100 | 3,150 | 3,100 | 3,135 | +55 | +1.8% | 900 |
| 2016/06/29 | 3,050 | 3,085 | 3,050 | 3,080 | +80 | +2.7% | 1,000 |
| 2016/06/28 | 2,948 | 3,055 | 2,948 | 3,000 | -20 | -0.7% | 6,200 |
| 2016/06/27 | 2,948 | 3,025 | 2,948 | 3,020 | +118 | +4.1% | 3,700 |
| 2016/06/24 | 3,090 | 3,090 | 2,901 | 2,902 | -178 | -5.8% | 10,500 |
| 2016/06/23 | 3,090 | 3,090 | 3,080 | 3,080 | -15 | -0.5% | 1,100 |
| 2016/06/22 | 3,150 | 3,165 | 3,095 | 3,095 | -40 | -1.3% | 3,000 |
| 2016/06/21 | 3,150 | 3,155 | 3,130 | 3,135 | +35 | +1.1% | 700 |
| 2016/06/20 | 3,050 | 3,125 | 3,050 | 3,100 | +65 | +2.1% | 900 |
| 2016/06/17 | 3,085 | 3,095 | 3,035 | 3,035 | -60 | -1.9% | 3,800 |
| 2016/06/16 | 3,195 | 3,230 | 3,095 | 3,095 | -95 | -3% | 5,200 |
| 2016/06/15 | 3,185 | 3,200 | 3,180 | 3,190 | -35 | -1.1% | 1,300 |
| 2016/06/14 | 3,200 | 3,225 | 3,155 | 3,225 | +40 | +1.3% | 4,600 |
| 2016/06/13 | 3,230 | 3,230 | 3,180 | 3,185 | -45 | -1.4% | 7,100 |
| 2016/06/10 | 3,260 | 3,275 | 3,230 | 3,230 | -30 | -0.9% | 7,800 |
| 2016/06/09 | 3,255 | 3,260 | 3,250 | 3,260 | -5 | -0.2% | 2,500 |
| 2016/06/08 | 3,245 | 3,265 | 3,210 | 3,265 | +55 | +1.7% | 4,100 |
| 2016/06/07 | 3,200 | 3,265 | 3,200 | 3,210 | +10 | +0.3% | 5,600 |
| 2016/06/06 | 3,205 | 3,250 | 3,185 | 3,200 | -5 | -0.2% | 4,800 |
| 2016/06/03 | 3,230 | 3,235 | 3,205 | 3,205 | -20 | -0.6% | 5,500 |
| 2016/06/02 | 3,270 | 3,280 | 3,225 | 3,225 | -70 | -2.1% | 5,200 |
| 2016/06/01 | 3,285 | 3,335 | 3,265 | 3,295 | +10 | +0.3% | 4,600 |
| 2016/05/31 | 3,280 | 3,320 | 3,265 | 3,285 | +25 | +0.8% | 4,500 |
| 2016/05/30 | 3,245 | 3,280 | 3,245 | 3,260 | +15 | +0.5% | 3,100 |
| 2016/05/27 | 3,240 | 3,275 | 3,240 | 3,245 | +10 | +0.3% | 1,300 |
| 2016/05/26 | 3,295 | 3,295 | 3,235 | 3,235 | -10 | -0.3% | 4,600 |
| 2016/05/25 | 3,270 | 3,280 | 3,240 | 3,245 | +10 | +0.3% | 4,100 |
| 2016/05/24 | 3,270 | 3,275 | 3,235 | 3,235 | -65 | -2% | 8,800 |
| 2016/05/23 | 3,325 | 3,380 | 3,290 | 3,300 | -25 | -0.8% | 6,300 |
| 2016/05/20 | 3,325 | 3,325 | 3,270 | 3,325 | +65 | +2% | 3,400 |
| 2016/05/19 | 3,285 | 3,330 | 3,240 | 3,260 | -70 | -2.1% | 13,500 |
| 2016/05/18 | 3,585 | 3,585 | 3,250 | 3,330 | -255 | -7.1% | 23,900 |
| 2016/05/17 | 3,555 | 3,605 | 3,550 | 3,585 | +40 | +1.1% | 3,900 |
| 2016/05/16 | 3,550 | 3,670 | 3,450 | 3,545 | -495 | -12.3% | 29,700 |
| 2016/05/13 | 4,020 | 4,060 | 4,000 | 4,040 | +40 | +1% | 9,400 |
| 2016/05/12 | 3,925 | 4,000 | 3,925 | 4,000 | +5 | +0.1% | 2,900 |
| 2016/05/11 | 4,000 | 4,050 | 3,925 | 3,995 | +25 | +0.6% | 3,000 |
| 2016/05/10 | 3,865 | 3,990 | 3,865 | 3,970 | +120 | +3.1% | 4,000 |
| 2016/05/09 | 3,905 | 3,905 | 3,805 | 3,850 | -35 | -0.9% | 5,700 |
| 2016/05/06 | 3,885 | 3,940 | 3,850 | 3,885 | ±0 | ±0% | 3,300 |
| 2016/05/02 | 3,805 | 3,920 | 3,800 | 3,885 | -15 | -0.4% | 3,000 |
| 2016/04/28 | 3,900 | 3,955 | 3,850 | 3,900 | +5 | +0.1% | 4,700 |
| 2016/04/27 | 3,915 | 3,940 | 3,875 | 3,895 | ±0 | ±0% | 5,100 |
| 2016/04/26 | 4,095 | 4,095 | 3,895 | 3,895 | -200 | -4.9% | 4,500 |
| 2016/04/25 | 4,150 | 4,150 | 4,095 | 4,095 | +10 | +0.2% | 1,000 |
| 2016/04/22 | 4,150 | 4,160 | 4,080 | 4,085 | -100 | -2.4% | 3,500 |
| 2016/04/21 | 4,120 | 4,185 | 4,090 | 4,185 | +65 | +1.6% | 3,400 |
2051～
2100
件表示中 / 3586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 | 90,000円 | +6.3% | +20.2% | 3.22% | 9.48倍 | 0.67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 |
| アセンテック | 65,500円 | +60.6% | +35.3% | 1.53% | 14.08倍 | 2.83倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 大 光 | 62,200円 | +7.1% | -9.2% | 2.09% | 9.32倍 | 1.50倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
| ミタチ | 113,000円 | +105.7% | +5.5% | 4.42% | 7.20倍 | 0.62倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
| トミタ | 145,000円 | +6.0% | +1.6% | 1.38% | 13.19倍 | 0.64倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
市場注目の銘柄
チャート関連のコラム
