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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,586 | 1,586 | 1,561 | 1,569 | -16 | -1% | 4,200 |
| 2025/01/08 | 1,586 | 1,586 | 1,566 | 1,585 | +22 | +1.4% | 4,300 |
| 2025/01/07 | 1,549 | 1,572 | 1,548 | 1,563 | +35 | +2.3% | 13,100 |
| 2025/01/06 | 1,547 | 1,550 | 1,511 | 1,528 | +51 | +3.5% | 15,100 |
| 2024/12/30 | 1,473 | 1,480 | 1,447 | 1,477 | +29 | +2% | 7,300 |
| 2024/12/27 | 1,458 | 1,458 | 1,447 | 1,448 | +20 | +1.4% | 2,800 |
| 2024/12/26 | 1,431 | 1,432 | 1,425 | 1,428 | -3 | -0.2% | 2,000 |
| 2024/12/25 | 1,458 | 1,458 | 1,430 | 1,431 | -12 | -0.8% | 1,600 |
| 2024/12/24 | 1,426 | 1,443 | 1,426 | 1,443 | +12 | +0.8% | 1,400 |
| 2024/12/23 | 1,431 | 1,432 | 1,431 | 1,431 | ±0 | ±0% | 700 |
| 2024/12/20 | 1,434 | 1,438 | 1,431 | 1,431 | -8 | -0.6% | 800 |
| 2024/12/19 | 1,449 | 1,464 | 1,439 | 1,439 | -11 | -0.8% | 2,800 |
| 2024/12/18 | 1,434 | 1,450 | 1,434 | 1,450 | +22 | +1.5% | 2,600 |
| 2024/12/17 | 1,430 | 1,435 | 1,428 | 1,428 | -2 | -0.1% | 2,200 |
| 2024/12/16 | 1,434 | 1,435 | 1,430 | 1,430 | +1 | +0.1% | 1,500 |
| 2024/12/13 | 1,430 | 1,433 | 1,428 | 1,429 | ±0 | ±0% | 2,300 |
| 2024/12/12 | 1,430 | 1,430 | 1,407 | 1,429 | +3 | +0.2% | 5,400 |
| 2024/12/11 | 1,415 | 1,429 | 1,415 | 1,426 | +21 | +1.5% | 3,900 |
| 2024/12/10 | 1,423 | 1,423 | 1,398 | 1,405 | -15 | -1.1% | 2,600 |
| 2024/12/09 | 1,400 | 1,420 | 1,391 | 1,420 | +20 | +1.4% | 2,900 |
| 2024/12/06 | 1,408 | 1,408 | 1,400 | 1,400 | -8 | -0.6% | 1,600 |
| 2024/12/05 | 1,417 | 1,417 | 1,404 | 1,408 | -2 | -0.1% | 2,200 |
| 2024/12/04 | 1,424 | 1,424 | 1,405 | 1,410 | -14 | -1% | 2,400 |
| 2024/12/03 | 1,401 | 1,424 | 1,401 | 1,424 | +18 | +1.3% | 800 |
| 2024/12/02 | 1,410 | 1,411 | 1,405 | 1,406 | -4 | -0.3% | 1,100 |
| 2024/11/29 | 1,417 | 1,424 | 1,410 | 1,410 | -7 | -0.5% | 1,100 |
| 2024/11/28 | 1,388 | 1,420 | 1,388 | 1,417 | +39 | +2.8% | 1,600 |
| 2024/11/27 | 1,425 | 1,425 | 1,378 | 1,378 | -47 | -3.3% | 3,500 |
| 2024/11/26 | 1,415 | 1,440 | 1,415 | 1,425 | +10 | +0.7% | 800 |
| 2024/11/25 | 1,480 | 1,486 | 1,404 | 1,415 | -21 | -1.5% | 8,100 |
| 2024/11/22 | 1,370 | 1,436 | 1,370 | 1,436 | +59 | +4.3% | 2,800 |
| 2024/11/21 | 1,364 | 1,377 | 1,363 | 1,377 | +27 | +2% | 2,100 |
| 2024/11/20 | 1,335 | 1,350 | 1,335 | 1,350 | +9 | +0.7% | 1,800 |
| 2024/11/19 | 1,333 | 1,341 | 1,332 | 1,341 | +9 | +0.7% | 3,600 |
| 2024/11/18 | 1,342 | 1,342 | 1,328 | 1,332 | -10 | -0.7% | 6,400 |
| 2024/11/15 | 1,343 | 1,348 | 1,333 | 1,342 | +7 | +0.5% | 7,200 |
| 2024/11/14 | 1,336 | 1,343 | 1,335 | 1,335 | -1 | -0.1% | 1,200 |
| 2024/11/13 | 1,346 | 1,346 | 1,331 | 1,336 | -10 | -0.7% | 2,800 |
| 2024/11/12 | 1,341 | 1,350 | 1,339 | 1,346 | +7 | +0.5% | 2,700 |
| 2024/11/11 | 1,362 | 1,362 | 1,329 | 1,339 | -22 | -1.6% | 7,700 |
| 2024/11/08 | 1,341 | 1,361 | 1,340 | 1,361 | +22 | +1.6% | 5,000 |
| 2024/11/07 | 1,334 | 1,339 | 1,334 | 1,339 | +10 | +0.8% | 600 |
| 2024/11/06 | 1,333 | 1,333 | 1,329 | 1,329 | +5 | +0.4% | 700 |
| 2024/11/05 | 1,330 | 1,333 | 1,324 | 1,324 | - | - | 1,000 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 1,332 | 1,340 | 1,329 | 1,338 | +15 | +1.1% | 3,400 |
| 2024/10/30 | 1,327 | 1,339 | 1,321 | 1,323 | -10 | -0.8% | 3,000 |
| 2024/10/29 | 1,340 | 1,340 | 1,327 | 1,333 | -7 | -0.5% | 2,200 |
| 2024/10/28 | 1,350 | 1,357 | 1,335 | 1,340 | -14 | -1% | 4,300 |
| 2024/10/25 | 1,367 | 1,367 | 1,348 | 1,354 | -1 | -0.1% | 3,100 |
151～
200
件表示中 / 2305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 | 166,600円 | -2.2% | -21.5% | 2.34% | 13.68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 |
| ソレキア | 781,000円 | +1.3% | -11.1% | 0.64% | 6.95倍 | 0.61倍 |
|
部品等で発祥、システム関連へ展開の技術商社。富士通と取引大。フリージアＭが持分法適用 |
| シンデンハイテ | 282,900円 | +5.6% | +29.2% | 4.60% | 6.66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 |
| エコトレディン | 93,600円 | +7.2% | +6.6% | 3.21% | 5.81倍 | 0.49倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| 高見澤 | 322,000円 | +0.6% | +7.8% | 2.17% | 5.32倍 | 0.36倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
市場注目の銘柄
チャート関連のコラム
