昭栄薬品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,615 | 1,626 | 1,605 | 1,626 | - | - | 2,000 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 1,605 | 1,620 | 1,605 | 1,620 | -8 | -0.5% | 1,400 |
| 2025/07/01 | 1,620 | 1,628 | 1,620 | 1,628 | +4 | +0.2% | 2,100 |
| 2025/06/30 | 1,631 | 1,631 | 1,620 | 1,624 | -1 | -0.1% | 3,200 |
| 2025/06/27 | 1,649 | 1,649 | 1,618 | 1,625 | -7 | -0.4% | 3,100 |
| 2025/06/26 | 1,619 | 1,634 | 1,619 | 1,632 | +13 | +0.8% | 1,800 |
| 2025/06/25 | 1,652 | 1,652 | 1,619 | 1,619 | -30 | -1.8% | 5,700 |
| 2025/06/24 | 1,660 | 1,660 | 1,630 | 1,649 | -1 | -0.1% | 4,600 |
| 2025/06/23 | 1,679 | 1,679 | 1,650 | 1,650 | -31 | -1.8% | 3,700 |
| 2025/06/20 | 1,703 | 1,708 | 1,678 | 1,681 | -31 | -1.8% | 3,100 |
| 2025/06/19 | 1,715 | 1,715 | 1,680 | 1,712 | - | - | 3,200 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 1,723 | 1,723 | 1,693 | 1,723 | +35 | +2.1% | 1,200 |
| 2025/06/16 | 1,707 | 1,710 | 1,685 | 1,688 | -29 | -1.7% | 1,500 |
| 2025/06/13 | 1,721 | 1,721 | 1,680 | 1,717 | -8 | -0.5% | 2,100 |
| 2025/06/12 | 1,745 | 1,745 | 1,725 | 1,725 | -9 | -0.5% | 200 |
| 2025/06/11 | 1,734 | 1,734 | 1,733 | 1,734 | +1 | +0.1% | 400 |
| 2025/06/10 | 1,740 | 1,740 | 1,733 | 1,733 | -3 | -0.2% | 1,500 |
| 2025/06/09 | 1,736 | 1,739 | 1,736 | 1,736 | +4 | +0.2% | 1,900 |
| 2025/06/06 | 1,704 | 1,732 | 1,666 | 1,732 | +24 | +1.4% | 1,600 |
| 2025/06/05 | 1,728 | 1,728 | 1,708 | 1,708 | -24 | -1.4% | 3,000 |
| 2025/06/04 | 1,728 | 1,750 | 1,728 | 1,732 | -2 | -0.1% | 1,800 |
| 2025/06/03 | 1,731 | 1,773 | 1,720 | 1,734 | +3 | +0.2% | 1,300 |
| 2025/06/02 | 1,741 | 1,741 | 1,731 | 1,731 | -22 | -1.3% | 3,800 |
| 2025/05/30 | 1,751 | 1,753 | 1,751 | 1,753 | -8 | -0.5% | 800 |
| 2025/05/29 | 1,760 | 1,776 | 1,760 | 1,761 | -9 | -0.5% | 1,000 |
| 2025/05/28 | 1,751 | 1,770 | 1,750 | 1,770 | +15 | +0.9% | 2,300 |
| 2025/05/27 | 1,762 | 1,763 | 1,755 | 1,755 | -7 | -0.4% | 1,400 |
| 2025/05/26 | 1,776 | 1,777 | 1,761 | 1,762 | -19 | -1.1% | 1,800 |
| 2025/05/23 | 1,755 | 1,781 | 1,751 | 1,781 | +7 | +0.4% | 3,300 |
| 2025/05/22 | 1,768 | 1,774 | 1,745 | 1,774 | +10 | +0.6% | 2,300 |
| 2025/05/21 | 1,690 | 1,795 | 1,690 | 1,764 | +82 | +4.9% | 9,200 |
| 2025/05/20 | 1,725 | 1,725 | 1,660 | 1,682 | -37 | -2.2% | 4,400 |
| 2025/05/19 | 1,636 | 1,719 | 1,603 | 1,719 | +69 | +4.2% | 5,000 |
| 2025/05/16 | 1,645 | 1,656 | 1,645 | 1,650 | -8 | -0.5% | 1,200 |
| 2025/05/15 | 1,654 | 1,658 | 1,654 | 1,658 | +4 | +0.2% | 2,600 |
| 2025/05/14 | 1,633 | 1,654 | 1,608 | 1,654 | +14 | +0.9% | 1,900 |
| 2025/05/13 | 1,650 | 1,684 | 1,631 | 1,640 | -7 | -0.4% | 7,000 |
| 2025/05/12 | 1,641 | 1,717 | 1,638 | 1,647 | -5 | -0.3% | 7,600 |
| 2025/05/09 | 1,641 | 1,674 | 1,640 | 1,652 | +37 | +2.3% | 5,700 |
| 2025/05/08 | 1,639 | 1,639 | 1,615 | 1,615 | -15 | -0.9% | 1,600 |
| 2025/05/07 | 1,584 | 1,630 | 1,584 | 1,630 | +46 | +2.9% | 3,300 |
| 2025/05/02 | 1,584 | 1,584 | 1,584 | 1,584 | +2 | +0.1% | 300 |
| 2025/05/01 | 1,583 | 1,593 | 1,582 | 1,582 | -1 | -0.1% | 900 |
| 2025/04/30 | 1,602 | 1,607 | 1,580 | 1,583 | -17 | -1.1% | 3,400 |
| 2025/04/28 | 1,575 | 1,605 | 1,575 | 1,600 | ±0 | ±0% | 2,800 |
| 2025/04/25 | 1,601 | 1,607 | 1,586 | 1,600 | +12 | +0.8% | 3,200 |
| 2025/04/24 | 1,583 | 1,595 | 1,572 | 1,588 | +9 | +0.6% | 900 |
| 2025/04/23 | 1,562 | 1,599 | 1,562 | 1,579 | +5 | +0.3% | 2,200 |
1～
50
件表示中 / 2274件
類似銘柄と比較する
現在ご覧いただいている「昭栄薬品」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 |
|---|---|---|---|---|---|---|---|---|
| 昭栄薬品 | 162,600円 | -2.2% | -21.5% | 2.40% | 13.30倍 | 0.62倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| ＩＮＥＳＴ | 5,500円 | -10.3% | +18.8% | 0.00% | 134.15倍 | 1.22倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| レオクラン | 99,900円 | +13.6% | +65.7% | 1.70% | 36.90倍 | 1.02倍 |
|
新設・改装の病院への医療機器・設備の一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
| Ｃｏｍｉｎｉｘ | 83,600円 | +32.8% | +70.9% | 4.19% | 9.73倍 | 0.73倍 |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
| 理 経 | 36,600円 | +4.7% | -24.4% | 1.91% | 12.03倍 | 1.03倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
市場注目の銘柄
チャート関連のコラム
