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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 2024/10/24 | 1,351 | 1,355 | 1,351 | 1,355 | +4 | +0.3% | 1,500 |
| 2024/10/23 | 1,360 | 1,360 | 1,351 | 1,351 | -12 | -0.9% | 1,100 |
| 2024/10/22 | 1,361 | 1,363 | 1,361 | 1,363 | -8 | -0.6% | 1,300 |
| 2024/10/21 | 1,365 | 1,371 | 1,362 | 1,371 | ±0 | ±0% | 1,100 |
| 2024/10/18 | 1,357 | 1,371 | 1,357 | 1,371 | +15 | +1.1% | 3,800 |
| 2024/10/17 | 1,354 | 1,357 | 1,339 | 1,356 | +2 | +0.1% | 2,100 |
| 2024/10/16 | 1,352 | 1,354 | 1,352 | 1,354 | -2 | -0.1% | 700 |
| 2024/10/15 | 1,350 | 1,356 | 1,349 | 1,356 | +6 | +0.4% | 2,500 |
| 2024/10/11 | 1,344 | 1,350 | 1,340 | 1,350 | +12 | +0.9% | 3,300 |
| 2024/10/10 | 1,336 | 1,348 | 1,336 | 1,338 | +4 | +0.3% | 1,100 |
| 2024/10/09 | 1,331 | 1,334 | 1,331 | 1,334 | +3 | +0.2% | 600 |
| 2024/10/08 | 1,342 | 1,342 | 1,331 | 1,331 | -19 | -1.4% | 1,000 |
| 2024/10/07 | 1,335 | 1,353 | 1,335 | 1,350 | +16 | +1.2% | 3,200 |
| 2024/10/04 | 1,330 | 1,338 | 1,329 | 1,334 | +4 | +0.3% | 2,400 |
| 2024/10/03 | 1,334 | 1,345 | 1,330 | 1,330 | +4 | +0.3% | 2,400 |
| 2024/10/02 | 1,322 | 1,350 | 1,322 | 1,326 | - | - | 1,400 |
| 2024/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/30 | 1,314 | 1,327 | 1,314 | 1,327 | ±0 | ±0% | 1,700 |
| 2024/09/27 | 1,317 | 1,327 | 1,317 | 1,327 | +7 | +0.5% | 700 |
| 2024/09/26 | 1,323 | 1,323 | 1,319 | 1,320 | -1 | -0.1% | 1,900 |
| 2024/09/25 | 1,328 | 1,329 | 1,321 | 1,321 | ±0 | ±0% | 2,400 |
| 2024/09/24 | 1,334 | 1,334 | 1,314 | 1,321 | -7 | -0.5% | 4,000 |
| 2024/09/20 | 1,339 | 1,339 | 1,315 | 1,328 | -2 | -0.2% | 2,000 |
| 2024/09/19 | 1,329 | 1,330 | 1,328 | 1,330 | +4 | +0.3% | 300 |
| 2024/09/18 | 1,311 | 1,326 | 1,311 | 1,326 | +15 | +1.1% | 1,700 |
| 2024/09/17 | 1,313 | 1,320 | 1,311 | 1,311 | -2 | -0.2% | 900 |
| 2024/09/13 | 1,319 | 1,319 | 1,301 | 1,313 | +4 | +0.3% | 1,600 |
| 2024/09/12 | 1,314 | 1,314 | 1,309 | 1,309 | +8 | +0.6% | 400 |
| 2024/09/11 | 1,320 | 1,320 | 1,301 | 1,301 | -15 | -1.1% | 1,700 |
| 2024/09/10 | 1,325 | 1,332 | 1,316 | 1,316 | -9 | -0.7% | 300 |
1～
50
件表示中 / 2125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 | 143,600円 | +4.8% | +1.5% | 2.65% | 10.65倍 | 0.54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 |
| エスケイ | 63,900円 | +3.7% | -6.8% | 3.91% | 7.61倍 | 1.05倍 |
|
ゲームセンター景品の企画販売が主力。キャラクター販促品も扱う。オリジナル商品の展開強化 |
| 初穂商事 | 154,600円 | +2.3% | +1.0% | 3.88% | 5.17倍 | 0.57倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
| 清和中央 | - | -18.5% | -80.0% | - | - | - |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| ソレキア | 575,000円 | +0.5% | -20.8% | 0.87% | 6.13倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
