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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 4,490 | 4,650 | 4,440 | 4,650 | +160 | +3.6% | 28,600 |
| 2015/11/19 | 4,260 | 4,490 | 4,220 | 4,490 | +300 | +7.2% | 16,400 |
| 2015/11/18 | 4,230 | 4,280 | 4,160 | 4,190 | +15 | +0.4% | 8,000 |
| 2015/11/17 | 4,205 | 4,230 | 4,110 | 4,175 | -5 | -0.1% | 5,200 |
| 2015/11/16 | 4,140 | 4,190 | 4,090 | 4,180 | ±0 | ±0% | 5,600 |
| 2015/11/13 | 4,160 | 4,200 | 4,160 | 4,180 | +10 | +0.2% | 3,200 |
| 2015/11/12 | 4,160 | 4,175 | 4,150 | 4,170 | +10 | +0.2% | 3,500 |
| 2015/11/11 | 4,170 | 4,200 | 4,150 | 4,160 | -5 | -0.1% | 4,500 |
| 2015/11/10 | 4,200 | 4,225 | 4,150 | 4,165 | -105 | -2.5% | 4,200 |
| 2015/11/09 | 4,300 | 4,300 | 4,185 | 4,270 | -50 | -1.2% | 5,100 |
| 2015/11/06 | 4,340 | 4,340 | 4,175 | 4,320 | ±0 | ±0% | 10,500 |
| 2015/11/05 | 4,295 | 4,320 | 4,215 | 4,320 | +25 | +0.6% | 7,100 |
| 2015/11/04 | 4,040 | 4,295 | 4,040 | 4,295 | +250 | +6.2% | 23,100 |
| 2015/11/02 | 4,110 | 4,280 | 4,010 | 4,045 | +425 | +11.7% | 25,000 |
| 2015/10/30 | 3,775 | 3,775 | 3,615 | 3,620 | -85 | -2.3% | 2,400 |
| 2015/10/29 | 3,690 | 3,705 | 3,680 | 3,705 | +10 | +0.3% | 2,200 |
| 2015/10/28 | 3,695 | 3,695 | 3,690 | 3,695 | +35 | +1% | 700 |
| 2015/10/27 | 3,690 | 3,700 | 3,640 | 3,660 | +15 | +0.4% | 3,600 |
| 2015/10/26 | 3,660 | 3,695 | 3,625 | 3,645 | -10 | -0.3% | 2,300 |
| 2015/10/23 | 3,650 | 3,660 | 3,585 | 3,655 | +55 | +1.5% | 2,100 |
| 2015/10/22 | 3,595 | 3,650 | 3,595 | 3,600 | +35 | +1% | 1,100 |
| 2015/10/21 | 3,570 | 3,575 | 3,505 | 3,565 | +30 | +0.8% | 900 |
| 2015/10/20 | 3,620 | 3,620 | 3,485 | 3,535 | -65 | -1.8% | 1,600 |
| 2015/10/19 | 3,625 | 3,635 | 3,600 | 3,600 | +5 | +0.1% | 600 |
| 2015/10/16 | 3,685 | 3,685 | 3,575 | 3,595 | -75 | -2% | 800 |
| 2015/10/15 | 3,570 | 3,670 | 3,570 | 3,670 | +170 | +4.9% | 1,300 |
| 2015/10/14 | 3,600 | 3,600 | 3,500 | 3,500 | -70 | -2% | 2,400 |
| 2015/10/13 | 3,620 | 3,620 | 3,570 | 3,570 | +10 | +0.3% | 2,300 |
| 2015/10/09 | 3,600 | 3,610 | 3,560 | 3,560 | -10 | -0.3% | 1,400 |
| 2015/10/08 | 3,585 | 3,610 | 3,570 | 3,570 | +25 | +0.7% | 1,300 |
| 2015/10/07 | 3,560 | 3,580 | 3,530 | 3,545 | +40 | +1.1% | 1,300 |
| 2015/10/06 | 3,500 | 3,550 | 3,490 | 3,505 | +25 | +0.7% | 1,100 |
| 2015/10/05 | 3,490 | 3,545 | 3,480 | 3,480 | -5 | -0.1% | 2,200 |
| 2015/10/02 | 3,470 | 3,555 | 3,470 | 3,485 | -20 | -0.6% | 700 |
| 2015/10/01 | 3,465 | 3,540 | 3,465 | 3,505 | +45 | +1.3% | 1,600 |
| 2015/09/30 | 3,460 | 3,585 | 3,455 | 3,460 | +15 | +0.4% | 3,300 |
| 2015/09/29 | 3,695 | 3,695 | 3,440 | 3,445 | -250 | -6.8% | 2,500 |
| 2015/09/28 | 3,650 | 3,695 | 3,640 | 3,695 | +55 | +1.5% | 1,700 |
| 2015/09/25 | 3,645 | 3,645 | 3,540 | 3,640 | -5 | -0.1% | 900 |
| 2015/09/24 | 3,505 | 3,645 | 3,480 | 3,645 | +40 | +1.1% | 3,700 |
| 2015/09/18 | 3,680 | 3,695 | 3,525 | 3,605 | -70 | -1.9% | 2,400 |
| 2015/09/17 | 3,685 | 3,760 | 3,665 | 3,675 | +40 | +1.1% | 2,200 |
| 2015/09/16 | 3,700 | 3,700 | 3,635 | 3,635 | -70 | -1.9% | 1,000 |
| 2015/09/15 | 3,615 | 3,730 | 3,615 | 3,705 | +45 | +1.2% | 8,600 |
| 2015/09/14 | 3,650 | 3,660 | 3,605 | 3,660 | +55 | +1.5% | 1,900 |
| 2015/09/11 | 3,560 | 3,660 | 3,560 | 3,605 | -5 | -0.1% | 5,100 |
| 2015/09/10 | 3,570 | 3,635 | 3,480 | 3,610 | +40 | +1.1% | 3,400 |
| 2015/09/09 | 3,565 | 3,590 | 3,530 | 3,570 | +215 | +6.4% | 4,300 |
| 2015/09/08 | 3,540 | 3,560 | 3,355 | 3,355 | -185 | -5.2% | 6,900 |
| 2015/09/07 | 3,525 | 3,605 | 3,520 | 3,540 | -125 | -3.4% | 6,900 |
2301～
2350
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 | 0.74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
