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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,275 | 1,305 | 1,261 | 1,302 | +27 | +2.1% | 5,300 |
| 2024/08/09 | 1,261 | 1,299 | 1,261 | 1,275 | -9 | -0.7% | 4,900 |
| 2024/08/08 | 1,290 | 1,300 | 1,284 | 1,284 | +14 | +1.1% | 2,000 |
| 2024/08/07 | 1,230 | 1,289 | 1,230 | 1,270 | +25 | +2% | 7,000 |
| 2024/08/06 | 1,260 | 1,279 | 1,225 | 1,245 | +30 | +2.5% | 4,300 |
| 2024/08/05 | 1,266 | 1,266 | 1,202 | 1,215 | -75 | -5.8% | 19,000 |
| 2024/08/02 | 1,281 | 1,310 | 1,280 | 1,290 | -28 | -2.1% | 6,800 |
| 2024/08/01 | 1,342 | 1,360 | 1,317 | 1,318 | -38 | -2.8% | 6,300 |
| 2024/07/31 | 1,356 | 1,356 | 1,356 | 1,356 | +7 | +0.5% | 200 |
| 2024/07/30 | 1,338 | 1,359 | 1,338 | 1,349 | +11 | +0.8% | 1,100 |
| 2024/07/29 | 1,335 | 1,338 | 1,323 | 1,338 | +8 | +0.6% | 1,700 |
| 2024/07/26 | 1,346 | 1,361 | 1,330 | 1,330 | -21 | -1.6% | 5,200 |
| 2024/07/25 | 1,353 | 1,367 | 1,350 | 1,351 | -12 | -0.9% | 13,200 |
| 2024/07/24 | 1,371 | 1,378 | 1,355 | 1,363 | -3 | -0.2% | 5,100 |
| 2024/07/23 | 1,364 | 1,380 | 1,358 | 1,366 | +5 | +0.4% | 3,100 |
| 2024/07/22 | 1,368 | 1,368 | 1,356 | 1,361 | -3 | -0.2% | 2,300 |
| 2024/07/19 | 1,366 | 1,366 | 1,356 | 1,364 | +2 | +0.1% | 3,200 |
| 2024/07/18 | 1,356 | 1,365 | 1,355 | 1,362 | +6 | +0.4% | 1,900 |
| 2024/07/17 | 1,369 | 1,369 | 1,356 | 1,356 | -9 | -0.7% | 2,400 |
| 2024/07/16 | 1,341 | 1,369 | 1,341 | 1,365 | +24 | +1.8% | 3,000 |
| 2024/07/12 | 1,340 | 1,348 | 1,340 | 1,341 | -1 | -0.1% | 3,400 |
| 2024/07/11 | 1,351 | 1,351 | 1,342 | 1,342 | -14 | -1% | 600 |
| 2024/07/10 | 1,346 | 1,356 | 1,346 | 1,356 | +10 | +0.7% | 1,300 |
| 2024/07/09 | 1,347 | 1,358 | 1,346 | 1,346 | +7 | +0.5% | 2,400 |
| 2024/07/08 | 1,320 | 1,339 | 1,320 | 1,339 | +23 | +1.7% | 5,500 |
| 2024/07/05 | 1,312 | 1,319 | 1,312 | 1,316 | -3 | -0.2% | 600 |
| 2024/07/04 | 1,314 | 1,319 | 1,313 | 1,319 | +5 | +0.4% | 3,600 |
| 2024/07/03 | 1,316 | 1,316 | 1,314 | 1,314 | -2 | -0.2% | 1,800 |
| 2024/07/02 | 1,312 | 1,316 | 1,310 | 1,316 | +6 | +0.5% | 4,600 |
| 2024/07/01 | 1,316 | 1,317 | 1,310 | 1,310 | +5 | +0.4% | 3,700 |
| 2024/06/28 | 1,307 | 1,316 | 1,305 | 1,305 | -2 | -0.2% | 2,500 |
| 2024/06/27 | 1,300 | 1,308 | 1,299 | 1,307 | -2 | -0.2% | 2,400 |
| 2024/06/26 | 1,301 | 1,309 | 1,300 | 1,309 | +8 | +0.6% | 3,600 |
| 2024/06/25 | 1,313 | 1,313 | 1,300 | 1,301 | -2 | -0.2% | 2,400 |
| 2024/06/24 | 1,298 | 1,304 | 1,293 | 1,303 | +5 | +0.4% | 4,600 |
| 2024/06/21 | 1,299 | 1,299 | 1,293 | 1,298 | +5 | +0.4% | 1,000 |
| 2024/06/20 | 1,298 | 1,299 | 1,292 | 1,293 | -2 | -0.2% | 3,900 |
| 2024/06/19 | 1,293 | 1,299 | 1,292 | 1,295 | -3 | -0.2% | 3,500 |
| 2024/06/18 | 1,299 | 1,302 | 1,293 | 1,298 | -1 | -0.1% | 5,800 |
| 2024/06/17 | 1,304 | 1,305 | 1,299 | 1,299 | -9 | -0.7% | 2,900 |
| 2024/06/14 | 1,309 | 1,309 | 1,308 | 1,308 | -1 | -0.1% | 3,600 |
| 2024/06/13 | 1,315 | 1,315 | 1,308 | 1,309 | -9 | -0.7% | 1,500 |
| 2024/06/12 | 1,320 | 1,320 | 1,312 | 1,318 | +4 | +0.3% | 3,100 |
| 2024/06/11 | 1,318 | 1,318 | 1,314 | 1,314 | +3 | +0.2% | 1,300 |
| 2024/06/10 | 1,313 | 1,320 | 1,310 | 1,311 | +3 | +0.2% | 4,500 |
| 2024/06/07 | 1,302 | 1,308 | 1,302 | 1,308 | +5 | +0.4% | 800 |
| 2024/06/06 | 1,300 | 1,307 | 1,292 | 1,303 | +3 | +0.2% | 3,000 |
| 2024/06/05 | 1,308 | 1,308 | 1,300 | 1,300 | -6 | -0.5% | 1,000 |
| 2024/06/04 | 1,304 | 1,307 | 1,300 | 1,306 | +2 | +0.2% | 2,900 |
| 2024/06/03 | 1,301 | 1,305 | 1,301 | 1,304 | -1 | -0.1% | 1,500 |
251～
300
件表示中 / 2306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 |
| 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 |
| Ｃｏｍｉｎｉｘ | 88,200円 | +32.8% | +70.9% | 3.97% | 10.27倍 | 0.77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 |
| シンデンハイテ | 282,300円 | +5.6% | +29.2% | 4.61% | 6.65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 |
| 高見澤 | 328,500円 | +0.6% | +7.8% | 2.13% | 5.43倍 | 0.37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
