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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,464 | 1,474 | 1,455 | 1,474 | +16 | +1.1% | 5,300 |
| 2024/03/15 | 1,457 | 1,471 | 1,455 | 1,458 | -7 | -0.5% | 4,200 |
| 2024/03/14 | 1,461 | 1,465 | 1,459 | 1,465 | +3 | +0.2% | 2,900 |
| 2024/03/13 | 1,451 | 1,462 | 1,443 | 1,462 | +13 | +0.9% | 4,200 |
| 2024/03/12 | 1,463 | 1,463 | 1,426 | 1,449 | +1 | +0.1% | 6,600 |
| 2024/03/11 | 1,463 | 1,480 | 1,401 | 1,448 | -27 | -1.8% | 20,600 |
| 2024/03/08 | 1,473 | 1,480 | 1,471 | 1,475 | +1 | +0.1% | 8,700 |
| 2024/03/07 | 1,473 | 1,482 | 1,470 | 1,474 | +2 | +0.1% | 9,800 |
| 2024/03/06 | 1,476 | 1,478 | 1,460 | 1,472 | -9 | -0.6% | 16,800 |
| 2024/03/05 | 1,481 | 1,490 | 1,480 | 1,481 | -6 | -0.4% | 6,000 |
| 2024/03/04 | 1,481 | 1,491 | 1,475 | 1,487 | -5 | -0.3% | 10,500 |
| 2024/03/01 | 1,500 | 1,503 | 1,492 | 1,492 | -5 | -0.3% | 4,800 |
| 2024/02/29 | 1,490 | 1,500 | 1,485 | 1,497 | +1 | +0.1% | 2,500 |
| 2024/02/28 | 1,493 | 1,500 | 1,488 | 1,496 | ±0 | ±0% | 4,400 |
| 2024/02/27 | 1,488 | 1,496 | 1,488 | 1,496 | +8 | +0.5% | 4,800 |
| 2024/02/26 | 1,484 | 1,492 | 1,484 | 1,488 | -5 | -0.3% | 3,700 |
| 2024/02/22 | 1,496 | 1,496 | 1,485 | 1,493 | -4 | -0.3% | 4,300 |
| 2024/02/21 | 1,483 | 1,498 | 1,483 | 1,497 | +12 | +0.8% | 2,100 |
| 2024/02/20 | 1,480 | 1,501 | 1,480 | 1,485 | -12 | -0.8% | 6,100 |
| 2024/02/19 | 1,475 | 1,504 | 1,475 | 1,497 | +19 | +1.3% | 7,700 |
| 2024/02/16 | 1,481 | 1,490 | 1,475 | 1,478 | -3 | -0.2% | 8,200 |
| 2024/02/15 | 1,488 | 1,494 | 1,480 | 1,481 | -5 | -0.3% | 9,700 |
| 2024/02/14 | 1,497 | 1,498 | 1,486 | 1,486 | -14 | -0.9% | 3,800 |
| 2024/02/13 | 1,502 | 1,505 | 1,491 | 1,500 | +3 | +0.2% | 7,900 |
| 2024/02/09 | 1,485 | 1,517 | 1,477 | 1,497 | +12 | +0.8% | 13,300 |
| 2024/02/08 | 1,492 | 1,492 | 1,474 | 1,485 | -5 | -0.3% | 7,300 |
| 2024/02/07 | 1,480 | 1,508 | 1,470 | 1,490 | +14 | +0.9% | 20,300 |
| 2024/02/06 | 1,476 | 1,476 | 1,458 | 1,476 | -2 | -0.1% | 16,800 |
| 2024/02/05 | 1,465 | 1,478 | 1,465 | 1,478 | +13 | +0.9% | 3,300 |
| 2024/02/02 | 1,463 | 1,479 | 1,463 | 1,465 | -9 | -0.6% | 5,800 |
| 2024/02/01 | 1,478 | 1,479 | 1,451 | 1,474 | -6 | -0.4% | 7,000 |
| 2024/01/31 | 1,486 | 1,491 | 1,478 | 1,480 | +2 | +0.1% | 7,100 |
| 2024/01/30 | 1,445 | 1,479 | 1,443 | 1,478 | +43 | +3% | 11,800 |
| 2024/01/29 | 1,418 | 1,491 | 1,416 | 1,435 | +17 | +1.2% | 23,700 |
| 2024/01/26 | 1,411 | 1,425 | 1,404 | 1,418 | +11 | +0.8% | 12,300 |
| 2024/01/25 | 1,395 | 1,416 | 1,395 | 1,407 | +12 | +0.9% | 17,100 |
| 2024/01/24 | 1,399 | 1,406 | 1,393 | 1,395 | +4 | +0.3% | 7,000 |
| 2024/01/23 | 1,407 | 1,407 | 1,391 | 1,391 | -7 | -0.5% | 17,600 |
| 2024/01/22 | 1,398 | 1,411 | 1,397 | 1,398 | -1 | -0.1% | 11,200 |
| 2024/01/19 | 1,407 | 1,412 | 1,399 | 1,399 | +3 | +0.2% | 8,200 |
| 2024/01/18 | 1,398 | 1,403 | 1,394 | 1,396 | -2 | -0.1% | 8,600 |
| 2024/01/17 | 1,398 | 1,407 | 1,396 | 1,398 | +2 | +0.1% | 9,400 |
| 2024/01/16 | 1,400 | 1,414 | 1,390 | 1,396 | -3 | -0.2% | 18,600 |
| 2024/01/15 | 1,420 | 1,420 | 1,396 | 1,399 | +3 | +0.2% | 10,900 |
| 2024/01/12 | 1,402 | 1,409 | 1,391 | 1,396 | +1 | +0.1% | 9,800 |
| 2024/01/11 | 1,396 | 1,426 | 1,386 | 1,395 | +3 | +0.2% | 12,200 |
| 2024/01/10 | 1,441 | 1,441 | 1,392 | 1,392 | -19 | -1.3% | 15,600 |
| 2024/01/09 | 1,410 | 1,449 | 1,400 | 1,411 | +41 | +3% | 20,100 |
| 2024/01/05 | 1,368 | 1,387 | 1,368 | 1,370 | +10 | +0.7% | 16,500 |
| 2024/01/04 | 1,348 | 1,407 | 1,347 | 1,360 | +10 | +0.7% | 38,400 |
351～
400
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
