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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,498 | 1,499 | 1,477 | 1,497 | -1 | -0.1% | 3,000 |
| 2023/06/19 | 1,500 | 1,500 | 1,496 | 1,498 | +13 | +0.9% | 1,400 |
| 2023/06/16 | 1,480 | 1,485 | 1,475 | 1,485 | +5 | +0.3% | 400 |
| 2023/06/15 | 1,481 | 1,483 | 1,480 | 1,480 | -1 | -0.1% | 3,100 |
| 2023/06/14 | 1,480 | 1,481 | 1,473 | 1,481 | +8 | +0.5% | 700 |
| 2023/06/13 | 1,472 | 1,476 | 1,472 | 1,473 | +1 | +0.1% | 2,800 |
| 2023/06/12 | 1,452 | 1,472 | 1,452 | 1,472 | +20 | +1.4% | 1,600 |
| 2023/06/09 | 1,450 | 1,466 | 1,450 | 1,452 | +2 | +0.1% | 400 |
| 2023/06/08 | 1,442 | 1,450 | 1,442 | 1,450 | -1 | -0.1% | 2,000 |
| 2023/06/07 | 1,460 | 1,465 | 1,435 | 1,451 | -8 | -0.5% | 2,400 |
| 2023/06/06 | 1,457 | 1,473 | 1,457 | 1,459 | +29 | +2% | 2,300 |
| 2023/06/05 | 1,482 | 1,487 | 1,430 | 1,430 | -51 | -3.4% | 7,400 |
| 2023/06/02 | 1,481 | 1,481 | 1,481 | 1,481 | ±0 | ±0% | 500 |
| 2023/06/01 | 1,507 | 1,507 | 1,481 | 1,481 | -11 | -0.7% | 800 |
| 2023/05/31 | 1,484 | 1,500 | 1,484 | 1,492 | +8 | +0.5% | 1,200 |
| 2023/05/30 | 1,530 | 1,530 | 1,481 | 1,484 | -63 | -4.1% | 3,800 |
| 2023/05/29 | 1,552 | 1,565 | 1,502 | 1,547 | -5 | -0.3% | 6,000 |
| 2023/05/26 | 1,595 | 1,595 | 1,543 | 1,552 | -15 | -1% | 8,300 |
| 2023/05/25 | 1,624 | 1,632 | 1,544 | 1,567 | -165 | -9.5% | 23,600 |
| 2023/05/24 | 1,770 | 1,770 | 1,663 | 1,732 | +262 | +17.8% | 41,000 |
| 2023/05/23 | 1,500 | 1,500 | 1,470 | 1,470 | -30 | -2% | 3,300 |
| 2023/05/22 | 1,490 | 1,500 | 1,485 | 1,500 | +10 | +0.7% | 1,300 |
| 2023/05/19 | 1,481 | 1,490 | 1,481 | 1,490 | +9 | +0.6% | 800 |
| 2023/05/18 | 1,488 | 1,490 | 1,481 | 1,481 | -7 | -0.5% | 4,300 |
| 2023/05/17 | 1,511 | 1,520 | 1,486 | 1,488 | +4 | +0.3% | 4,500 |
| 2023/05/16 | 1,569 | 1,569 | 1,480 | 1,484 | -85 | -5.4% | 7,000 |
| 2023/05/15 | 1,590 | 1,592 | 1,569 | 1,569 | -21 | -1.3% | 600 |
| 2023/05/12 | 1,602 | 1,602 | 1,590 | 1,590 | -12 | -0.7% | 600 |
| 2023/05/11 | 1,603 | 1,604 | 1,600 | 1,602 | -21 | -1.3% | 1,900 |
| 2023/05/10 | 1,633 | 1,633 | 1,623 | 1,623 | -10 | -0.6% | 1,600 |
| 2023/05/09 | 1,636 | 1,636 | 1,630 | 1,633 | -3 | -0.2% | 600 |
| 2023/05/08 | 1,645 | 1,645 | 1,631 | 1,636 | +1 | +0.1% | 800 |
| 2023/05/02 | 1,650 | 1,650 | 1,635 | 1,635 | -15 | -0.9% | 700 |
| 2023/05/01 | 1,660 | 1,660 | 1,650 | 1,650 | -9 | -0.5% | 800 |
| 2023/04/28 | 1,622 | 1,659 | 1,622 | 1,659 | ±0 | ±0% | 300 |
| 2023/04/27 | 1,648 | 1,659 | 1,648 | 1,659 | +11 | +0.7% | 1,200 |
| 2023/04/26 | 1,625 | 1,648 | 1,625 | 1,648 | +23 | +1.4% | 2,500 |
| 2023/04/25 | 1,625 | 1,625 | 1,620 | 1,625 | ±0 | ±0% | 500 |
| 2023/04/24 | 1,625 | 1,629 | 1,596 | 1,625 | +1 | +0.1% | 900 |
| 2023/04/21 | 1,621 | 1,624 | 1,555 | 1,624 | +3 | +0.2% | 2,400 |
| 2023/04/20 | 1,619 | 1,621 | 1,615 | 1,621 | +1 | +0.1% | 300 |
| 2023/04/19 | 1,630 | 1,630 | 1,620 | 1,620 | ±0 | ±0% | 1,500 |
| 2023/04/18 | 1,600 | 1,620 | 1,600 | 1,620 | +20 | +1.3% | 1,200 |
| 2023/04/17 | 1,598 | 1,600 | 1,598 | 1,600 | +2 | +0.1% | 700 |
| 2023/04/14 | 1,598 | 1,598 | 1,598 | 1,598 | - | - | 100 |
| 2023/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/12 | 1,617 | 1,617 | 1,617 | 1,617 | ±0 | ±0% | 900 |
| 2023/04/11 | 1,575 | 1,617 | 1,575 | 1,617 | +42 | +2.7% | 400 |
| 2023/04/10 | 1,548 | 1,575 | 1,548 | 1,575 | +29 | +1.9% | 500 |
| 2023/04/07 | 1,575 | 1,575 | 1,546 | 1,546 | -34 | -2.2% | 600 |
351～
400
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 | 62,300円 | +7.1% | -9.2% | 2.09% | 9.33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 | 85,700円 | +1.3% | +11.4% | 4.08% | 9.75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
