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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/03/16 | 3,350 | 3,350 | 3,335 | 3,340 | -10 | -0.3% | 300 |
| 2018/03/15 | 3,445 | 3,445 | 3,335 | 3,350 | -100 | -2.9% | 600 |
| 2018/03/14 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 700 |
| 2018/03/13 | 3,345 | 3,450 | 3,345 | 3,450 | +60 | +1.8% | 3,100 |
| 2018/03/12 | 3,335 | 3,395 | 3,330 | 3,390 | +130 | +4% | 2,000 |
| 2018/03/09 | 3,310 | 3,350 | 3,260 | 3,260 | -110 | -3.3% | 1,100 |
| 2018/03/08 | 3,230 | 3,375 | 3,230 | 3,370 | +165 | +5.1% | 600 |
| 2018/03/07 | 3,340 | 3,405 | 3,205 | 3,205 | -160 | -4.8% | 2,200 |
| 2018/03/06 | 3,395 | 3,445 | 3,365 | 3,365 | -25 | -0.7% | 1,000 |
| 2018/03/05 | 3,405 | 3,475 | 3,325 | 3,390 | -15 | -0.4% | 1,900 |
| 2018/03/02 | 3,420 | 3,535 | 3,260 | 3,405 | -80 | -2.3% | 5,200 |
| 2018/03/01 | 3,475 | 3,545 | 3,475 | 3,485 | -60 | -1.7% | 800 |
| 2018/02/28 | 3,500 | 3,550 | 3,500 | 3,545 | +40 | +1.1% | 1,300 |
| 2018/02/27 | 3,590 | 3,600 | 3,465 | 3,505 | -75 | -2.1% | 2,800 |
| 2018/02/26 | 3,575 | 3,580 | 3,440 | 3,580 | +30 | +0.8% | 2,200 |
| 2018/02/23 | 3,550 | 3,550 | 3,525 | 3,550 | -15 | -0.4% | 1,200 |
| 2018/02/22 | 3,505 | 3,565 | 3,505 | 3,565 | +10 | +0.3% | 200 |
| 2018/02/21 | 3,600 | 3,600 | 3,555 | 3,555 | -45 | -1.3% | 2,100 |
| 2018/02/20 | 3,610 | 3,610 | 3,565 | 3,600 | +30 | +0.8% | 1,700 |
| 2018/02/19 | 3,570 | 3,570 | 3,550 | 3,570 | +50 | +1.4% | 2,600 |
| 2018/02/16 | 3,565 | 3,565 | 3,500 | 3,520 | +40 | +1.1% | 4,300 |
| 2018/02/15 | 3,455 | 3,480 | 3,425 | 3,480 | +90 | +2.7% | 2,300 |
| 2018/02/14 | 3,480 | 3,480 | 3,350 | 3,390 | -90 | -2.6% | 8,300 |
| 2018/02/13 | 3,350 | 3,545 | 3,350 | 3,480 | +165 | +5% | 14,600 |
| 2018/02/09 | 3,305 | 3,315 | 3,050 | 3,315 | +105 | +3.3% | 8,800 |
| 2018/02/08 | 3,165 | 3,335 | 3,165 | 3,210 | +50 | +1.6% | 2,200 |
| 2018/02/07 | 3,220 | 3,340 | 3,160 | 3,160 | +90 | +2.9% | 7,400 |
| 2018/02/06 | 3,125 | 3,195 | 3,010 | 3,070 | -335 | -9.8% | 13,000 |
| 2018/02/05 | 3,500 | 3,520 | 3,385 | 3,405 | -220 | -6.1% | 9,800 |
| 2018/02/02 | 3,545 | 3,625 | 3,465 | 3,625 | +200 | +5.8% | 6,000 |
| 2018/02/01 | 3,410 | 3,455 | 3,410 | 3,425 | -35 | -1% | 3,800 |
| 2018/01/31 | 3,670 | 3,670 | 3,440 | 3,460 | -260 | -7% | 7,200 |
| 2018/01/30 | 3,690 | 3,735 | 3,670 | 3,720 | +50 | +1.4% | 1,300 |
| 2018/01/29 | 3,690 | 3,710 | 3,670 | 3,670 | -20 | -0.5% | 1,500 |
| 2018/01/26 | 3,705 | 3,705 | 3,585 | 3,690 | -20 | -0.5% | 3,700 |
1801～
1850
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
