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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 3,640 | 3,770 | 3,640 | 3,710 | +125 | +3.5% | 7,500 |
| 2018/01/24 | 3,560 | 3,650 | 3,560 | 3,585 | +25 | +0.7% | 3,600 |
| 2018/01/23 | 3,485 | 3,560 | 3,485 | 3,560 | +75 | +2.2% | 3,100 |
| 2018/01/22 | 3,460 | 3,490 | 3,460 | 3,485 | +30 | +0.9% | 2,700 |
| 2018/01/19 | 3,450 | 3,455 | 3,450 | 3,455 | +15 | +0.4% | 700 |
| 2018/01/18 | 3,430 | 3,520 | 3,405 | 3,440 | +10 | +0.3% | 3,900 |
| 2018/01/17 | 3,395 | 3,435 | 3,390 | 3,430 | -10 | -0.3% | 3,700 |
| 2018/01/16 | 3,260 | 3,625 | 3,215 | 3,440 | +180 | +5.5% | 14,700 |
| 2018/01/15 | 3,145 | 3,260 | 3,145 | 3,260 | +115 | +3.7% | 2,800 |
| 2018/01/12 | 3,145 | 3,145 | 3,125 | 3,145 | +25 | +0.8% | 1,100 |
| 2018/01/11 | 3,130 | 3,135 | 3,110 | 3,120 | -15 | -0.5% | 1,400 |
| 2018/01/10 | 3,135 | 3,135 | 3,120 | 3,135 | +5 | +0.2% | 500 |
| 2018/01/09 | 3,120 | 3,140 | 3,105 | 3,130 | +10 | +0.3% | 2,000 |
| 2018/01/05 | 3,100 | 3,120 | 3,100 | 3,120 | -10 | -0.3% | 900 |
| 2018/01/04 | 3,130 | 3,170 | 3,085 | 3,130 | +50 | +1.6% | 2,100 |
| 2017/12/29 | 3,075 | 3,080 | 3,075 | 3,080 | -15 | -0.5% | 500 |
| 2017/12/28 | 3,055 | 3,095 | 3,035 | 3,095 | +40 | +1.3% | 900 |
| 2017/12/27 | 3,045 | 3,055 | 3,045 | 3,055 | +10 | +0.3% | 1,000 |
| 2017/12/26 | 3,055 | 3,055 | 3,000 | 3,045 | +20 | +0.7% | 900 |
| 2017/12/25 | 3,025 | 3,060 | 3,005 | 3,025 | -10 | -0.3% | 4,800 |
| 2017/12/22 | 3,030 | 3,060 | 3,020 | 3,035 | +5 | +0.2% | 1,300 |
| 2017/12/21 | 3,045 | 3,050 | 3,010 | 3,030 | +55 | +1.8% | 1,400 |
| 2017/12/20 | 3,025 | 3,035 | 2,972 | 2,975 | -19 | -0.6% | 2,600 |
| 2017/12/19 | 2,994 | 2,994 | 2,994 | 2,994 | +41 | +1.4% | 600 |
| 2017/12/18 | 2,994 | 2,994 | 2,950 | 2,953 | -18 | -0.6% | 1,500 |
| 2017/12/15 | 3,000 | 3,025 | 2,971 | 2,971 | +26 | +0.9% | 7,100 |
| 2017/12/14 | 2,974 | 2,974 | 2,926 | 2,945 | -29 | -1% | 700 |
| 2017/12/13 | 2,958 | 2,974 | 2,953 | 2,974 | +18 | +0.6% | 500 |
| 2017/12/12 | 2,980 | 2,980 | 2,954 | 2,956 | -24 | -0.8% | 800 |
| 2017/12/11 | 2,969 | 2,980 | 2,969 | 2,980 | +61 | +2.1% | 700 |
| 2017/12/08 | 2,979 | 2,979 | 2,919 | 2,919 | -64 | -2.1% | 800 |
| 2017/12/07 | 2,911 | 2,983 | 2,911 | 2,983 | +73 | +2.5% | 500 |
| 2017/12/06 | 2,995 | 2,995 | 2,910 | 2,910 | -90 | -3% | 2,700 |
| 2017/12/05 | 2,986 | 3,020 | 2,986 | 3,000 | -10 | -0.3% | 1,200 |
| 2017/12/04 | 2,989 | 3,035 | 2,981 | 3,010 | +39 | +1.3% | 2,200 |
| 2017/12/01 | 2,988 | 2,989 | 2,970 | 2,971 | -7 | -0.2% | 900 |
| 2017/11/30 | 2,965 | 2,978 | 2,930 | 2,978 | +11 | +0.4% | 1,200 |
| 2017/11/29 | 3,000 | 3,015 | 2,967 | 2,967 | -5 | -0.2% | 2,000 |
| 2017/11/28 | 3,000 | 3,090 | 2,967 | 2,972 | -12 | -0.4% | 9,000 |
| 2017/11/27 | 2,965 | 3,000 | 2,956 | 2,984 | +47 | +1.6% | 5,400 |
| 2017/11/24 | 2,935 | 2,949 | 2,935 | 2,937 | -3 | -0.1% | 1,800 |
| 2017/11/22 | 2,950 | 2,956 | 2,929 | 2,940 | ±0 | ±0% | 2,900 |
| 2017/11/21 | 2,920 | 2,948 | 2,920 | 2,940 | +23 | +0.8% | 3,000 |
| 2017/11/20 | 2,903 | 2,938 | 2,902 | 2,917 | +20 | +0.7% | 2,700 |
| 2017/11/17 | 2,927 | 2,927 | 2,881 | 2,897 | +2 | +0.1% | 1,500 |
| 2017/11/16 | 2,898 | 2,898 | 2,895 | 2,895 | +45 | +1.6% | 300 |
| 2017/11/15 | 2,878 | 2,881 | 2,830 | 2,850 | -28 | -1% | 1,400 |
| 2017/11/14 | 2,935 | 2,935 | 2,878 | 2,878 | -14 | -0.5% | 900 |
| 2017/11/13 | 2,956 | 2,956 | 2,860 | 2,892 | +86 | +3.1% | 4,100 |
| 2017/11/10 | 2,827 | 2,827 | 2,793 | 2,806 | +14 | +0.5% | 1,100 |
1851～
1900
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
