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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 3,590 | 3,590 | 3,550 | 3,550 | -10 | -0.3% | 300 |
| 2018/08/30 | 3,560 | 3,560 | 3,560 | 3,560 | - | - | 3,000 |
| 2018/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/28 | 3,560 | 3,560 | 3,560 | 3,560 | +50 | +1.4% | 100 |
| 2018/08/27 | 3,595 | 3,595 | 3,510 | 3,510 | -85 | -2.4% | 4,700 |
| 2018/08/24 | 3,585 | 3,595 | 3,585 | 3,595 | +75 | +2.1% | 300 |
| 2018/08/23 | 3,510 | 3,520 | 3,455 | 3,520 | -15 | -0.4% | 500 |
| 2018/08/22 | 3,535 | 3,535 | 3,535 | 3,535 | +5 | +0.1% | 500 |
| 2018/08/21 | 3,535 | 3,535 | 3,530 | 3,530 | -10 | -0.3% | 500 |
| 2018/08/20 | 3,540 | 3,540 | 3,540 | 3,540 | -55 | -1.5% | 100 |
| 2018/08/17 | 3,595 | 3,595 | 3,595 | 3,595 | ±0 | ±0% | 100 |
| 2018/08/16 | 3,595 | 3,595 | 3,595 | 3,595 | - | - | 100 |
| 2018/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/14 | 3,600 | 3,600 | 3,600 | 3,600 | +70 | +2% | 200 |
| 2018/08/13 | 3,615 | 3,615 | 3,530 | 3,530 | -50 | -1.4% | 1,900 |
| 2018/08/10 | 3,600 | 3,600 | 3,570 | 3,580 | ±0 | ±0% | 500 |
| 2018/08/09 | 3,585 | 3,585 | 3,580 | 3,580 | -10 | -0.3% | 400 |
| 2018/08/08 | 3,590 | 3,590 | 3,550 | 3,590 | ±0 | ±0% | 400 |
| 2018/08/07 | 3,620 | 3,620 | 3,535 | 3,590 | -30 | -0.8% | 1,200 |
| 2018/08/06 | 3,620 | 3,620 | 3,620 | 3,620 | -5 | -0.1% | 100 |
| 2018/08/03 | 3,625 | 3,625 | 3,625 | 3,625 | ±0 | ±0% | 300 |
| 2018/08/02 | 3,640 | 3,640 | 3,600 | 3,625 | -5 | -0.1% | 700 |
| 2018/08/01 | 3,630 | 3,630 | 3,630 | 3,630 | -5 | -0.1% | 100 |
| 2018/07/31 | 3,650 | 3,650 | 3,635 | 3,635 | +65 | +1.8% | 500 |
| 2018/07/30 | 3,665 | 3,665 | 3,570 | 3,570 | -50 | -1.4% | 1,100 |
| 2018/07/27 | 3,670 | 3,670 | 3,620 | 3,620 | -85 | -2.3% | 1,100 |
| 2018/07/26 | 3,745 | 3,745 | 3,705 | 3,705 | -40 | -1.1% | 200 |
| 2018/07/25 | 3,900 | 3,900 | 3,655 | 3,745 | +195 | +5.5% | 3,900 |
| 2018/07/24 | 3,545 | 3,565 | 3,545 | 3,550 | +30 | +0.9% | 1,000 |
| 2018/07/23 | 3,555 | 3,555 | 3,480 | 3,520 | +70 | +2% | 500 |
| 2018/07/20 | 3,410 | 3,450 | 3,400 | 3,450 | +70 | +2.1% | 900 |
| 2018/07/19 | 3,380 | 3,380 | 3,380 | 3,380 | -15 | -0.4% | 500 |
| 2018/07/18 | 3,400 | 3,435 | 3,380 | 3,395 | - | - | 800 |
| 2018/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/13 | 3,425 | 3,425 | 3,425 | 3,425 | -10 | -0.3% | 300 |
| 2018/07/12 | 3,435 | 3,435 | 3,435 | 3,435 | +25 | +0.7% | 100 |
| 2018/07/11 | 3,425 | 3,445 | 3,410 | 3,410 | ±0 | ±0% | 600 |
| 2018/07/10 | 3,420 | 3,445 | 3,350 | 3,410 | - | - | 600 |
| 2018/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/06 | 3,350 | 3,410 | 3,350 | 3,410 | +50 | +1.5% | 1,000 |
| 2018/07/05 | 3,340 | 3,365 | 3,225 | 3,360 | - | - | 1,000 |
| 2018/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/03 | 3,580 | 3,580 | 3,430 | 3,430 | -80 | -2.3% | 900 |
| 2018/07/02 | 3,555 | 3,570 | 3,510 | 3,510 | - | - | 4,500 |
| 2018/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/28 | 3,620 | 3,620 | 3,550 | 3,555 | - | - | 1,000 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 3,630 | 3,630 | 3,560 | 3,620 | -10 | -0.3% | 500 |
| 2018/06/25 | 3,700 | 3,700 | 3,630 | 3,630 | - | - | 600 |
| 2018/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
1701～
1750
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
