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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,925 | 1,955 | 1,925 | 1,931 | +31 | +1.6% | 2,200 |
| 2023/08/30 | 1,953 | 1,953 | 1,900 | 1,900 | -13 | -0.7% | 300 |
| 2023/08/29 | 1,969 | 1,969 | 1,913 | 1,913 | -18 | -0.9% | 38,000 |
| 2023/08/28 | 1,863 | 1,931 | 1,863 | 1,931 | +28 | +1.5% | 4,800 |
| 2023/08/25 | 1,840 | 1,903 | 1,813 | 1,903 | +53 | +2.9% | 1,500 |
| 2023/08/24 | 1,832 | 1,850 | 1,832 | 1,850 | -10 | -0.5% | 300 |
| 2023/08/23 | 1,848 | 1,873 | 1,814 | 1,860 | +52 | +2.9% | 3,600 |
| 2023/08/22 | 1,819 | 1,821 | 1,802 | 1,808 | -11 | -0.6% | 1,200 |
| 2023/08/21 | 1,831 | 1,836 | 1,811 | 1,819 | -12 | -0.7% | 1,000 |
| 2023/08/18 | 1,852 | 1,852 | 1,816 | 1,831 | -44 | -2.3% | 2,500 |
| 2023/08/17 | 1,901 | 1,901 | 1,873 | 1,875 | -25 | -1.3% | 2,200 |
| 2023/08/16 | 1,853 | 1,900 | 1,853 | 1,900 | +9 | +0.5% | 2,000 |
| 2023/08/15 | 1,860 | 1,891 | 1,844 | 1,891 | +31 | +1.7% | 1,400 |
| 2023/08/14 | 1,842 | 1,885 | 1,842 | 1,860 | +15 | +0.8% | 700 |
| 2023/08/10 | 1,868 | 1,868 | 1,845 | 1,845 | -23 | -1.2% | 1,700 |
| 2023/08/09 | 1,852 | 1,868 | 1,852 | 1,868 | -2 | -0.1% | 300 |
| 2023/08/08 | 1,870 | 1,870 | 1,842 | 1,870 | ±0 | ±0% | 1,100 |
| 2023/08/07 | 1,869 | 1,871 | 1,851 | 1,870 | ±0 | ±0% | 3,100 |
| 2023/08/04 | 1,866 | 1,888 | 1,858 | 1,870 | -36 | -1.9% | 3,300 |
| 2023/08/03 | 1,887 | 1,908 | 1,883 | 1,906 | -11 | -0.6% | 2,300 |
| 2023/08/02 | 1,854 | 1,931 | 1,854 | 1,917 | +69 | +3.7% | 5,100 |
| 2023/08/01 | 1,860 | 1,860 | 1,837 | 1,848 | +3 | +0.2% | 2,300 |
| 2023/07/31 | 1,845 | 1,850 | 1,800 | 1,845 | +8 | +0.4% | 13,000 |
| 2023/07/28 | 1,818 | 1,839 | 1,815 | 1,837 | +7 | +0.4% | 2,400 |
| 2023/07/27 | 1,776 | 1,834 | 1,776 | 1,830 | +47 | +2.6% | 5,500 |
| 2023/07/26 | 1,757 | 1,783 | 1,757 | 1,783 | +26 | +1.5% | 1,700 |
| 2023/07/25 | 1,750 | 1,787 | 1,746 | 1,757 | ±0 | ±0% | 5,200 |
| 2023/07/24 | 1,720 | 1,760 | 1,720 | 1,757 | +53 | +3.1% | 4,000 |
| 2023/07/21 | 1,702 | 1,705 | 1,701 | 1,704 | -9 | -0.5% | 1,300 |
| 2023/07/20 | 1,707 | 1,713 | 1,689 | 1,713 | +13 | +0.8% | 5,300 |
| 2023/07/19 | 1,600 | 1,700 | 1,600 | 1,700 | +101 | +6.3% | 11,500 |
| 2023/07/18 | 1,652 | 1,670 | 1,573 | 1,599 | -53 | -3.2% | 8,000 |
| 2023/07/14 | 1,667 | 1,667 | 1,594 | 1,652 | -22 | -1.3% | 7,900 |
| 2023/07/13 | 1,677 | 1,679 | 1,674 | 1,674 | ±0 | ±0% | 3,500 |
| 2023/07/12 | 1,652 | 1,710 | 1,652 | 1,674 | +24 | +1.5% | 4,400 |
| 2023/07/11 | 1,620 | 1,650 | 1,614 | 1,650 | +38 | +2.4% | 5,700 |
| 2023/07/10 | 1,584 | 1,612 | 1,584 | 1,612 | +30 | +1.9% | 3,000 |
| 2023/07/07 | 1,544 | 1,582 | 1,544 | 1,582 | +57 | +3.7% | 2,700 |
| 2023/07/06 | 1,521 | 1,543 | 1,521 | 1,525 | -1 | -0.1% | 3,900 |
| 2023/07/05 | 1,518 | 1,531 | 1,518 | 1,526 | -17 | -1.1% | 1,900 |
| 2023/07/04 | 1,524 | 1,543 | 1,518 | 1,543 | +24 | +1.6% | 1,900 |
| 2023/07/03 | 1,495 | 1,520 | 1,495 | 1,519 | +24 | +1.6% | 3,000 |
| 2023/06/30 | 1,524 | 1,524 | 1,492 | 1,495 | -12 | -0.8% | 2,600 |
| 2023/06/29 | 1,529 | 1,529 | 1,507 | 1,507 | +8 | +0.5% | 2,700 |
| 2023/06/28 | 1,495 | 1,499 | 1,495 | 1,499 | +5 | +0.3% | 1,700 |
| 2023/06/27 | 1,491 | 1,494 | 1,491 | 1,494 | +3 | +0.2% | 1,500 |
| 2023/06/26 | 1,486 | 1,495 | 1,486 | 1,491 | +5 | +0.3% | 1,400 |
| 2023/06/23 | 1,483 | 1,499 | 1,483 | 1,486 | -1 | -0.1% | 700 |
| 2023/06/22 | 1,486 | 1,487 | 1,486 | 1,487 | -12 | -0.8% | 1,100 |
| 2023/06/21 | 1,497 | 1,503 | 1,496 | 1,499 | +2 | +0.1% | 1,300 |
301～
350
件表示中 / 3585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 |
| 大 光 | 62,500円 | +7.1% | -9.2% | 2.08% | 9.36倍 | 1.51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 |
| アセンテック | 65,300円 | +60.6% | +35.3% | 1.53% | 14.04倍 | 2.82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 |
| ミタチ | 113,100円 | +105.7% | +5.5% | 4.42% | 7.21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 |
| オーウエル | 84,800円 | +1.3% | +11.4% | 4.13% | 9.65倍 | 0.42倍 |
|
全国３０００社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールＩＣ販売も |
市場注目の銘柄
チャート関連のコラム
