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 |
|---|---|---|---|---|---|---|---|
| 2018/05/31 | 3,600 | 3,600 | 3,545 | 3,600 | +55 | +1.6% | 6,300 |
| 2018/05/30 | 3,520 | 3,545 | 3,515 | 3,545 | +25 | +0.7% | 1,700 |
| 2018/05/29 | 3,495 | 3,520 | 3,485 | 3,520 | +25 | +0.7% | 2,000 |
| 2018/05/28 | 3,445 | 3,520 | 3,440 | 3,495 | +10 | +0.3% | 1,800 |
| 2018/05/25 | 3,490 | 3,490 | 3,450 | 3,485 | +35 | +1% | 1,100 |
| 2018/05/24 | 3,365 | 3,450 | 3,365 | 3,450 | +15 | +0.4% | 2,500 |
| 2018/05/23 | 3,420 | 3,435 | 3,345 | 3,435 | +40 | +1.2% | 3,600 |
| 2018/05/22 | 3,290 | 3,395 | 3,280 | 3,395 | +35 | +1% | 2,800 |
| 2018/05/21 | 3,400 | 3,400 | 3,355 | 3,360 | -20 | -0.6% | 1,100 |
| 2018/05/18 | 3,445 | 3,445 | 3,325 | 3,380 | - | - | 500 |
| 2018/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/16 | 3,445 | 3,445 | 3,445 | 3,445 | ±0 | ±0% | 500 |
| 2018/05/15 | 3,515 | 3,515 | 3,445 | 3,445 | -45 | -1.3% | 200 |
| 2018/05/14 | 3,485 | 3,490 | 3,485 | 3,490 | +5 | +0.1% | 700 |
| 2018/05/11 | 3,525 | 3,525 | 3,465 | 3,485 | ±0 | ±0% | 2,400 |
| 2018/05/10 | 3,525 | 3,525 | 3,430 | 3,485 | -105 | -2.9% | 2,500 |
| 2018/05/09 | 3,595 | 3,600 | 3,580 | 3,590 | ±0 | ±0% | 1,300 |
| 2018/05/08 | 3,595 | 3,595 | 3,590 | 3,590 | +75 | +2.1% | 1,000 |
| 2018/05/07 | 3,490 | 3,515 | 3,400 | 3,515 | -35 | -1% | 1,200 |
| 2018/05/02 | 3,485 | 3,555 | 3,485 | 3,550 | -5 | -0.1% | 800 |
| 2018/05/01 | 3,540 | 3,555 | 3,510 | 3,555 | +5 | +0.1% | 700 |
| 2018/04/27 | 3,575 | 3,595 | 3,510 | 3,550 | -50 | -1.4% | 4,400 |
| 2018/04/26 | 3,635 | 3,640 | 3,575 | 3,600 | -25 | -0.7% | 9,700 |
| 2018/04/25 | 3,635 | 3,635 | 3,600 | 3,625 | -15 | -0.4% | 1,300 |
| 2018/04/24 | 3,580 | 3,650 | 3,545 | 3,640 | +105 | +3% | 7,000 |
| 2018/04/23 | 3,530 | 3,540 | 3,505 | 3,535 | +90 | +2.6% | 3,100 |
| 2018/04/20 | 3,550 | 3,550 | 3,415 | 3,445 | +175 | +5.4% | 9,700 |
| 2018/04/19 | 3,210 | 3,270 | 3,210 | 3,270 | +90 | +2.8% | 1,100 |
| 2018/04/18 | 3,195 | 3,200 | 3,175 | 3,180 | - | - | 700 |
| 2018/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/16 | 3,195 | 3,195 | 3,195 | 3,195 | -5 | -0.2% | 300 |
| 2018/04/13 | 3,200 | 3,205 | 3,200 | 3,200 | +10 | +0.3% | 600 |
| 2018/04/12 | 3,235 | 3,235 | 3,185 | 3,190 | -20 | -0.6% | 900 |
| 2018/04/11 | 3,225 | 3,225 | 3,210 | 3,210 | -30 | -0.9% | 600 |
| 2018/04/10 | 3,260 | 3,300 | 3,210 | 3,240 | -55 | -1.7% | 1,800 |
| 2018/04/09 | 3,200 | 3,295 | 3,200 | 3,295 | +110 | +3.5% | 2,300 |
| 2018/04/06 | 3,155 | 3,185 | 3,150 | 3,185 | +25 | +0.8% | 700 |
| 2018/04/05 | 3,165 | 3,200 | 3,155 | 3,160 | -15 | -0.5% | 2,200 |
| 2018/04/04 | 3,190 | 3,190 | 3,115 | 3,175 | -20 | -0.6% | 1,800 |
| 2018/04/03 | 3,115 | 3,205 | 3,115 | 3,195 | +45 | +1.4% | 1,200 |
| 2018/04/02 | 3,160 | 3,160 | 3,150 | 3,150 | -50 | -1.6% | 1,100 |
| 2018/03/30 | 3,165 | 3,205 | 3,165 | 3,200 | +40 | +1.3% | 500 |
| 2018/03/29 | 3,200 | 3,200 | 3,160 | 3,160 | -85 | -2.6% | 400 |
| 2018/03/28 | 3,190 | 3,245 | 3,145 | 3,245 | +80 | +2.5% | 1,100 |
| 2018/03/27 | 3,100 | 3,165 | 3,100 | 3,165 | +85 | +2.8% | 600 |
| 2018/03/26 | 3,020 | 3,080 | 3,010 | 3,080 | -10 | -0.3% | 1,300 |
| 2018/03/23 | 3,365 | 3,365 | 3,080 | 3,090 | -205 | -6.2% | 4,000 |
| 2018/03/22 | 3,430 | 3,430 | 3,295 | 3,295 | -65 | -1.9% | 1,000 |
| 2018/03/20 | 3,310 | 3,360 | 3,310 | 3,360 | +45 | +1.4% | 700 |
| 2018/03/19 | 3,315 | 3,315 | 3,245 | 3,315 | -25 | -0.7% | 800 |
1701～
1750
件表示中 / 2242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 | 176,400円 | -2.2% | -21.5% | 2.21% | 14.43倍 | 0.67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 |
| トルク | 23,300円 | +3.1% | +4.8% | 2.58% | 5.84倍 | 0.40倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
| 杉田エース | 120,400円 | +3.1% | +21.7% | 3.32% | 9.79倍 | 0.55倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| バイク王 | 41,200円 | +3.1% | +35.3% | 2.67% | 11.32倍 | 0.89倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| シャルレ | 39,200円 | +27.1% | - | 2.04% | 47.06倍 | 0.36倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
市場注目の銘柄
チャート関連のコラム
