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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/04/22 | 1,592 | 1,614 | 1,550 | 1,574 | +3 | +0.2% | 6,900 |
| 2025/04/21 | 1,569 | 1,571 | 1,550 | 1,571 | +14 | +0.9% | 1,500 |
| 2025/04/18 | 1,551 | 1,557 | 1,534 | 1,557 | +8 | +0.5% | 1,200 |
| 2025/04/17 | 1,543 | 1,550 | 1,535 | 1,549 | +6 | +0.4% | 700 |
| 2025/04/16 | 1,555 | 1,570 | 1,543 | 1,543 | -52 | -3.3% | 4,300 |
| 2025/04/15 | 1,572 | 1,595 | 1,556 | 1,595 | +22 | +1.4% | 2,400 |
| 2025/04/14 | 1,566 | 1,584 | 1,566 | 1,573 | +79 | +5.3% | 3,600 |
| 2025/04/11 | 1,432 | 1,494 | 1,432 | 1,494 | -6 | -0.4% | 800 |
| 2025/04/10 | 1,512 | 1,543 | 1,500 | 1,500 | +75 | +5.3% | 2,600 |
| 2025/04/09 | 1,462 | 1,462 | 1,395 | 1,425 | -67 | -4.5% | 7,600 |
| 2025/04/08 | 1,514 | 1,519 | 1,456 | 1,492 | +158 | +11.8% | 8,700 |
| 2025/04/07 | 1,250 | 1,438 | 1,250 | 1,334 | -183 | -12.1% | 22,300 |
| 2025/04/04 | 1,510 | 1,535 | 1,421 | 1,517 | -24 | -1.6% | 14,100 |
| 2025/04/03 | 1,521 | 1,615 | 1,521 | 1,541 | -60 | -3.7% | 12,800 |
| 2025/04/02 | 1,631 | 1,632 | 1,560 | 1,601 | -30 | -1.8% | 8,600 |
| 2025/04/01 | 1,645 | 1,672 | 1,631 | 1,631 | -14 | -0.9% | 4,500 |
| 2025/03/31 | 1,680 | 1,680 | 1,637 | 1,645 | -47 | -2.8% | 7,400 |
| 2025/03/28 | 1,652 | 1,763 | 1,637 | 1,692 | -158 | -8.5% | 20,200 |
51～
100
件表示中 / 2306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 | 166,600円 | -2.2% | -21.5% | 2.34% | 13.68倍 | 0.64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 |
| 太平発 | 78,100円 | -12.5% | +44.9% | 5.12% | 11.68倍 | 0.39倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| Ｃｏｍｉｎｉｘ | 88,200円 | +32.8% | +70.9% | 3.97% | 10.27倍 | 0.77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 |
| シンデンハイテ | 282,300円 | +5.6% | +29.2% | 4.61% | 6.65倍 | 0.72倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
| 高見澤 | 328,500円 | +0.6% | +7.8% | 2.13% | 5.43倍 | 0.37倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
市場注目の銘柄
チャート関連のコラム
