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 |
---|---|---|---|---|---|---|---|
2016/11/04 | 1,749 | 1,770 | 1,718 | 1,736 | -64 | -3.6% | 14,400 |
2016/11/02 | 1,850 | 1,850 | 1,800 | 1,800 | -61 | -3.3% | 2,300 |
2016/11/01 | 1,845 | 1,861 | 1,845 | 1,861 | +15 | +0.8% | 600 |
2016/10/31 | 1,845 | 1,855 | 1,845 | 1,846 | ±0 | ±0% | 9,800 |
2016/10/28 | 1,872 | 1,872 | 1,846 | 1,846 | -31 | -1.7% | 300 |
2016/10/27 | 1,861 | 1,877 | 1,850 | 1,877 | +16 | +0.9% | 1,700 |
2016/10/26 | 1,856 | 1,876 | 1,836 | 1,861 | -35 | -1.8% | 4,900 |
2016/10/25 | 1,910 | 1,919 | 1,860 | 1,896 | +26 | +1.4% | 5,100 |
2016/10/24 | 1,878 | 1,878 | 1,832 | 1,870 | +60 | +3.3% | 2,600 |
2016/10/21 | 1,760 | 1,887 | 1,750 | 1,810 | +60 | +3.4% | 13,800 |
2016/10/20 | 1,751 | 1,751 | 1,748 | 1,750 | +2 | +0.1% | 2,300 |
2016/10/19 | 1,750 | 1,751 | 1,745 | 1,748 | -2 | -0.1% | 1,300 |
2016/10/18 | 1,755 | 1,760 | 1,721 | 1,750 | -5 | -0.3% | 2,700 |
2016/10/17 | 1,779 | 1,779 | 1,751 | 1,755 | -1 | -0.1% | 1,300 |
2016/10/14 | 1,756 | 1,756 | 1,756 | 1,756 | -14 | -0.8% | 300 |
2016/10/13 | 1,776 | 1,777 | 1,765 | 1,770 | -6 | -0.3% | 1,000 |
2016/10/12 | 1,780 | 1,780 | 1,776 | 1,776 | +16 | +0.9% | 400 |
2016/10/11 | 1,740 | 1,760 | 1,740 | 1,760 | +31 | +1.8% | 2,000 |
2016/10/07 | 1,732 | 1,738 | 1,729 | 1,729 | -2 | -0.1% | 500 |
2016/10/06 | 1,729 | 1,767 | 1,729 | 1,731 | +6 | +0.3% | 3,500 |
2016/10/05 | 1,736 | 1,739 | 1,715 | 1,725 | +27 | +1.6% | 2,600 |
2016/10/04 | 1,718 | 1,718 | 1,696 | 1,698 | -4 | -0.2% | 1,700 |
2016/10/03 | 1,699 | 1,725 | 1,689 | 1,702 | +17 | +1% | 2,100 |
2016/09/30 | 1,698 | 1,699 | 1,681 | 1,685 | -18 | -1.1% | 5,000 |
2016/09/29 | 1,695 | 1,714 | 1,695 | 1,703 | -7 | -0.4% | 7,400 |
2016/09/28 | 1,723 | 1,733 | 1,710 | 1,710 | -13 | -0.8% | 3,000 |
2016/09/27 | 1,735 | 1,735 | 1,711 | 1,723 | -23 | -1.3% | 2,500 |
2016/09/26 | 1,749 | 1,750 | 1,720 | 1,746 | +34 | +2% | 2,600 |
2016/09/23 | 1,717 | 1,718 | 1,700 | 1,712 | -5 | -0.3% | 4,700 |
2016/09/21 | 1,725 | 1,727 | 1,697 | 1,717 | -24 | -1.4% | 10,700 |
2016/09/20 | 1,741 | 1,753 | 1,737 | 1,741 | -11 | -0.6% | 4,200 |
2016/09/16 | 1,792 | 1,792 | 1,751 | 1,752 | -40 | -2.2% | 1,800 |
2016/09/15 | 1,816 | 1,816 | 1,752 | 1,792 | -24 | -1.3% | 2,900 |
2016/09/14 | 1,823 | 1,823 | 1,816 | 1,816 | -10 | -0.5% | 1,200 |
2016/09/13 | 1,848 | 1,848 | 1,820 | 1,826 | -22 | -1.2% | 1,100 |
2016/09/12 | 1,830 | 1,848 | 1,820 | 1,848 | -6 | -0.3% | 1,800 |
2016/09/09 | 1,850 | 1,854 | 1,846 | 1,854 | +7 | +0.4% | 1,400 |
2016/09/08 | 1,825 | 1,847 | 1,825 | 1,847 | +20 | +1.1% | 300 |
2016/09/07 | 1,830 | 1,840 | 1,824 | 1,827 | -17 | -0.9% | 800 |
2016/09/06 | 1,826 | 1,848 | 1,820 | 1,844 | +15 | +0.8% | 1,100 |
2016/09/05 | 1,825 | 1,830 | 1,825 | 1,829 | +6 | +0.3% | 2,700 |
2016/09/02 | 1,848 | 1,848 | 1,823 | 1,823 | -25 | -1.4% | 2,200 |
2016/09/01 | 1,827 | 1,848 | 1,827 | 1,848 | +5 | +0.3% | 1,100 |
2016/08/31 | 1,845 | 1,845 | 1,843 | 1,843 | +17 | +0.9% | 700 |
2016/08/30 | 1,840 | 1,840 | 1,822 | 1,826 | -14 | -0.8% | 700 |
2016/08/29 | 1,852 | 1,852 | 1,840 | 1,840 | -11 | -0.6% | 1,000 |
2016/08/26 | 1,852 | 1,852 | 1,851 | 1,851 | ±0 | ±0% | 1,700 |
2016/08/25 | 1,888 | 1,889 | 1,851 | 1,851 | +3 | +0.2% | 2,100 |
2016/08/24 | 1,823 | 1,850 | 1,823 | 1,848 | +22 | +1.2% | 1,200 |
2016/08/23 | 1,845 | 1,860 | 1,826 | 1,826 | -6 | -0.3% | 5,100 |
2151~
2200
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