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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 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 |
| 2016/04/20 | 4,250 | 4,250 | 4,090 | 4,120 | -70 | -1.7% | 4,400 |
| 2016/04/19 | 4,135 | 4,195 | 4,135 | 4,190 | +65 | +1.6% | 500 |
| 2016/04/18 | 4,195 | 4,195 | 4,075 | 4,125 | -105 | -2.5% | 1,700 |
| 2016/04/15 | 4,150 | 4,260 | 4,105 | 4,230 | +10 | +0.2% | 3,100 |
| 2016/04/14 | 4,200 | 4,390 | 4,145 | 4,220 | +35 | +0.8% | 12,000 |
| 2016/04/13 | 4,090 | 4,200 | 3,990 | 4,185 | +320 | +8.3% | 7,900 |
| 2016/04/12 | 3,830 | 3,900 | 3,800 | 3,865 | +35 | +0.9% | 1,900 |
| 2016/04/11 | 3,920 | 3,920 | 3,825 | 3,830 | -90 | -2.3% | 2,100 |
| 2016/04/08 | 3,720 | 3,920 | 3,685 | 3,920 | +230 | +6.2% | 3,700 |
| 2016/04/07 | 3,700 | 3,745 | 3,675 | 3,690 | -5 | -0.1% | 2,300 |
| 2016/04/06 | 3,730 | 3,750 | 3,695 | 3,695 | -105 | -2.8% | 1,900 |
| 2016/04/05 | 3,810 | 3,815 | 3,635 | 3,800 | +5 | +0.1% | 6,600 |
| 2016/04/04 | 3,905 | 3,905 | 3,785 | 3,795 | -115 | -2.9% | 8,300 |
| 2016/04/01 | 4,085 | 4,085 | 3,910 | 3,910 | -175 | -4.3% | 7,300 |
| 2016/03/31 | 4,130 | 4,140 | 4,075 | 4,085 | -35 | -0.8% | 2,900 |
| 2016/03/30 | 4,150 | 4,150 | 4,035 | 4,120 | -30 | -0.7% | 4,300 |
| 2016/03/29 | 4,155 | 4,155 | 4,120 | 4,150 | -40 | -1% | 2,100 |
| 2016/03/28 | 4,215 | 4,215 | 4,165 | 4,190 | -10 | -0.2% | 2,500 |
| 2016/03/25 | 4,210 | 4,215 | 4,165 | 4,200 | ±0 | ±0% | 900 |
| 2016/03/24 | 4,180 | 4,220 | 4,180 | 4,200 | -10 | -0.2% | 2,000 |
| 2016/03/23 | 4,180 | 4,250 | 4,165 | 4,210 | +15 | +0.4% | 2,400 |
2201～
2250
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 | 83,100円 | +0.4% | -39.5% | 3.73% | 13.14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 | 52,100円 | -0.6% | -15.7% | 3.45% | 8.66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 | 42,700円 | +1.3% | +2.1% | 4.22% | 9.50倍 | 0.58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 | 69,000円 | +3.8% | -10.0% | 3.48% | 10.96倍 | 0.41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
