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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 3,355 | 3,395 | 3,355 | 3,385 | -15 | -0.4% | 400 |
| 2018/11/13 | 3,360 | 3,430 | 3,360 | 3,400 | -100 | -2.9% | 700 |
| 2018/11/12 | 3,425 | 3,500 | 3,360 | 3,500 | +355 | +11.3% | 11,400 |
| 2018/11/09 | 3,160 | 3,160 | 3,100 | 3,145 | -15 | -0.5% | 700 |
| 2018/11/08 | 3,160 | 3,160 | 3,160 | 3,160 | - | - | 200 |
| 2018/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/06 | 3,160 | 3,160 | 3,160 | 3,160 | +10 | +0.3% | 100 |
| 2018/11/05 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 400 |
| 2018/11/02 | 3,145 | 3,150 | 3,145 | 3,150 | +45 | +1.4% | 200 |
| 2018/11/01 | 3,105 | 3,105 | 3,105 | 3,105 | ±0 | ±0% | 100 |
| 2018/10/31 | 2,960 | 3,135 | 2,960 | 3,105 | +105 | +3.5% | 1,500 |
| 2018/10/30 | 2,880 | 3,005 | 2,880 | 3,000 | -40 | -1.3% | 3,400 |
| 2018/10/29 | 3,080 | 3,080 | 2,990 | 3,040 | -75 | -2.4% | 2,900 |
| 2018/10/26 | 3,120 | 3,120 | 3,090 | 3,115 | -80 | -2.5% | 700 |
| 2018/10/25 | 3,275 | 3,275 | 3,145 | 3,195 | -20 | -0.6% | 1,000 |
| 2018/10/24 | 3,230 | 3,230 | 3,215 | 3,215 | -10 | -0.3% | 700 |
| 2018/10/23 | 3,260 | 3,260 | 3,220 | 3,225 | -50 | -1.5% | 400 |
| 2018/10/22 | 3,275 | 3,275 | 3,275 | 3,275 | -50 | -1.5% | 700 |
| 2018/10/19 | 3,325 | 3,325 | 3,325 | 3,325 | -20 | -0.6% | 100 |
| 2018/10/18 | 3,345 | 3,345 | 3,345 | 3,345 | -15 | -0.4% | 100 |
| 2018/10/17 | 3,345 | 3,360 | 3,345 | 3,360 | -5 | -0.1% | 200 |
| 2018/10/16 | 3,355 | 3,365 | 3,340 | 3,365 | +80 | +2.4% | 600 |
| 2018/10/15 | 3,305 | 3,330 | 3,285 | 3,285 | -20 | -0.6% | 900 |
| 2018/10/12 | 3,285 | 3,340 | 3,285 | 3,305 | -20 | -0.6% | 800 |
| 2018/10/11 | 3,325 | 3,330 | 3,295 | 3,325 | -80 | -2.3% | 2,300 |
| 2018/10/10 | 3,405 | 3,405 | 3,405 | 3,405 | -20 | -0.6% | 100 |
| 2018/10/09 | 3,435 | 3,440 | 3,395 | 3,425 | -5 | -0.1% | 1,300 |
| 2018/10/05 | 3,475 | 3,475 | 3,430 | 3,430 | -55 | -1.6% | 1,000 |
| 2018/10/04 | 3,485 | 3,500 | 3,485 | 3,485 | -55 | -1.6% | 900 |
| 2018/10/03 | 3,540 | 3,540 | 3,540 | 3,540 | +50 | +1.4% | 300 |
| 2018/10/02 | 3,525 | 3,525 | 3,480 | 3,490 | +5 | +0.1% | 300 |
| 2018/10/01 | 3,485 | 3,485 | 3,485 | 3,485 | - | - | 200 |
| 2018/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/27 | 3,515 | 3,515 | 3,515 | 3,515 | +10 | +0.3% | 500 |
| 2018/09/26 | 3,510 | 3,510 | 3,505 | 3,505 | +35 | +1% | 200 |
| 2018/09/25 | 3,490 | 3,490 | 3,470 | 3,470 | -20 | -0.6% | 400 |
| 2018/09/21 | 3,475 | 3,510 | 3,460 | 3,490 | +45 | +1.3% | 2,500 |
| 2018/09/20 | 3,440 | 3,455 | 3,440 | 3,445 | +20 | +0.6% | 400 |
| 2018/09/19 | 3,320 | 3,430 | 3,320 | 3,425 | +105 | +3.2% | 800 |
| 2018/09/18 | 3,365 | 3,365 | 3,285 | 3,320 | ±0 | ±0% | 1,200 |
| 2018/09/14 | 3,320 | 3,320 | 3,320 | 3,320 | +40 | +1.2% | 300 |
| 2018/09/13 | 3,255 | 3,280 | 3,255 | 3,280 | +15 | +0.5% | 200 |
| 2018/09/12 | 3,300 | 3,300 | 3,265 | 3,265 | -35 | -1.1% | 400 |
| 2018/09/11 | 3,300 | 3,300 | 3,300 | 3,300 | -70 | -2.1% | 100 |
| 2018/09/10 | 3,330 | 3,370 | 3,280 | 3,370 | +10 | +0.3% | 800 |
| 2018/09/07 | 3,460 | 3,460 | 3,315 | 3,360 | -100 | -2.9% | 2,500 |
| 2018/09/06 | 3,475 | 3,475 | 3,460 | 3,460 | - | - | 600 |
| 2018/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/03 | 3,520 | 3,585 | 3,520 | 3,585 | +35 | +1% | 200 |
1651～
1700
件表示中 / 2307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 | 167,500円 | -2.2% | -21.5% | 2.33% | 13.76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 |
| Ｃｏｍｉｎｉｘ | 88,500円 | +32.8% | +70.9% | 3.95% | 10.30倍 | 0.78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 |
| 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 |
| シンデンハイテ | 283,300円 | +5.6% | +29.2% | 4.59% | 6.68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 |
| ｃｏｔｔａ | 52,100円 | +52.2% | +40.6% | 1.54% | 11.21倍 | 1.24倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
市場注目の銘柄
チャート関連のコラム
