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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 4,710 | 4,775 | 4,660 | 4,750 | -100 | -2.1% | 7,300 |
| 2016/02/04 | 4,900 | 4,945 | 4,660 | 4,850 | -145 | -2.9% | 18,000 |
| 2016/02/03 | 4,985 | 5,020 | 4,800 | 4,995 | +5 | +0.1% | 9,200 |
| 2016/02/02 | 5,050 | 5,050 | 4,950 | 4,990 | +10 | +0.2% | 9,000 |
| 2016/02/01 | 4,985 | 4,990 | 4,785 | 4,980 | +200 | +4.2% | 9,000 |
| 2016/01/29 | 4,800 | 4,835 | 4,640 | 4,780 | +35 | +0.7% | 6,800 |
| 2016/01/28 | 4,660 | 4,745 | 4,650 | 4,745 | +95 | +2% | 3,600 |
| 2016/01/27 | 4,645 | 4,655 | 4,575 | 4,650 | +140 | +3.1% | 3,000 |
| 2016/01/26 | 4,540 | 4,565 | 4,480 | 4,510 | -65 | -1.4% | 6,300 |
| 2016/01/25 | 4,485 | 4,580 | 4,420 | 4,575 | +230 | +5.3% | 5,800 |
| 2016/01/22 | 4,280 | 4,345 | 4,190 | 4,345 | +255 | +6.2% | 4,000 |
| 2016/01/21 | 4,120 | 4,270 | 4,070 | 4,090 | -35 | -0.8% | 9,500 |
| 2016/01/20 | 4,380 | 4,380 | 4,115 | 4,125 | -215 | -5% | 7,700 |
| 2016/01/19 | 4,270 | 4,400 | 4,270 | 4,340 | +85 | +2% | 4,100 |
| 2016/01/18 | 4,325 | 4,375 | 4,245 | 4,255 | -250 | -5.5% | 7,700 |
| 2016/01/15 | 4,730 | 4,755 | 4,505 | 4,505 | -155 | -3.3% | 4,500 |
| 2016/01/14 | 4,570 | 4,695 | 4,490 | 4,660 | -120 | -2.5% | 6,300 |
| 2016/01/13 | 4,585 | 4,780 | 4,575 | 4,780 | +335 | +7.5% | 2,800 |
| 2016/01/12 | 4,815 | 4,835 | 4,405 | 4,445 | -390 | -8.1% | 14,800 |
| 2016/01/08 | 4,665 | 4,880 | 4,665 | 4,835 | +105 | +2.2% | 7,900 |
| 2016/01/07 | 4,815 | 4,815 | 4,605 | 4,730 | -90 | -1.9% | 8,300 |
| 2016/01/06 | 4,800 | 4,835 | 4,740 | 4,820 | -35 | -0.7% | 7,700 |
| 2016/01/05 | 4,865 | 4,900 | 4,835 | 4,855 | -80 | -1.6% | 3,400 |
| 2016/01/04 | 5,010 | 5,060 | 4,900 | 4,935 | -105 | -2.1% | 5,400 |
| 2015/12/30 | 5,140 | 5,140 | 5,000 | 5,040 | -70 | -1.4% | 2,200 |
| 2015/12/29 | 5,020 | 5,120 | 4,955 | 5,110 | +90 | +1.8% | 1,800 |
| 2015/12/28 | 4,915 | 5,070 | 4,915 | 5,020 | +105 | +2.1% | 1,800 |
| 2015/12/25 | 4,830 | 5,030 | 4,830 | 4,915 | +15 | +0.3% | 7,400 |
| 2015/12/24 | 5,130 | 5,150 | 4,870 | 4,900 | -240 | -4.7% | 14,200 |
| 2015/12/22 | 5,140 | 5,150 | 5,100 | 5,140 | -60 | -1.2% | 4,500 |
| 2015/12/21 | 5,270 | 5,300 | 5,040 | 5,200 | -60 | -1.1% | 9,100 |
| 2015/12/18 | 5,480 | 5,600 | 5,200 | 5,260 | -220 | -4% | 13,400 |
| 2015/12/17 | 5,190 | 5,550 | 5,180 | 5,480 | +340 | +6.6% | 21,500 |
| 2015/12/16 | 5,120 | 5,190 | 5,080 | 5,140 | +20 | +0.4% | 4,300 |
| 2015/12/15 | 5,210 | 5,210 | 5,050 | 5,120 | -60 | -1.2% | 10,500 |
| 2015/12/14 | 5,080 | 5,180 | 4,975 | 5,180 | +10 | +0.2% | 9,300 |
| 2015/12/11 | 5,090 | 5,180 | 5,090 | 5,170 | +110 | +2.2% | 3,400 |
| 2015/12/10 | 5,110 | 5,160 | 5,020 | 5,060 | -150 | -2.9% | 8,500 |
| 2015/12/09 | 5,220 | 5,250 | 5,080 | 5,210 | -80 | -1.5% | 7,700 |
| 2015/12/08 | 5,360 | 5,390 | 5,290 | 5,290 | -20 | -0.4% | 3,400 |
| 2015/12/07 | 5,380 | 5,450 | 5,300 | 5,310 | ±0 | ±0% | 7,800 |
| 2015/12/04 | 5,340 | 5,360 | 5,220 | 5,310 | -90 | -1.7% | 8,100 |
| 2015/12/03 | 5,250 | 5,410 | 5,220 | 5,400 | +190 | +3.6% | 9,400 |
| 2015/12/02 | 5,270 | 5,290 | 5,150 | 5,210 | -60 | -1.1% | 5,700 |
| 2015/12/01 | 5,280 | 5,330 | 5,220 | 5,270 | -130 | -2.4% | 7,400 |
| 2015/11/30 | 5,410 | 5,470 | 5,300 | 5,400 | +10 | +0.2% | 10,100 |
| 2015/11/27 | 5,240 | 5,400 | 5,240 | 5,390 | +150 | +2.9% | 9,500 |
| 2015/11/26 | 5,160 | 5,290 | 5,110 | 5,240 | +80 | +1.6% | 12,100 |
| 2015/11/25 | 5,110 | 5,300 | 5,060 | 5,160 | ±0 | ±0% | 12,100 |
| 2015/11/24 | 4,790 | 5,250 | 4,790 | 5,160 | +510 | +11% | 31,400 |
2251～
2300
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 | 100,500円 | +9.0% | +44.2% | 2.89% | 10.58倍 | 0.75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 | 272,900円 | +4.5% | +0.7% | 4.03% | 7.57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 | 113,600円 | - | - | 3.08% | 8.73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 | 290,400円 | +7.2% | +8.9% | 4.82% | 7.26倍 | 0.56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
