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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,521 | 1,615 | 1,521 | 1,541 | -60 | -3.7% | 12,800 |
| 2025/04/02 | 1,631 | 1,632 | 1,560 | 1,601 | -30 | -1.8% | 8,600 |
| 2025/04/01 | 1,645 | 1,672 | 1,631 | 1,631 | -14 | -0.9% | 4,500 |
| 2025/03/31 | 1,680 | 1,680 | 1,637 | 1,645 | -47 | -2.8% | 7,400 |
| 2025/03/28 | 1,652 | 1,763 | 1,637 | 1,692 | -158 | -8.5% | 20,200 |
| 2025/03/27 | 1,808 | 1,850 | 1,800 | 1,850 | +42 | +2.3% | 6,700 |
| 2025/03/26 | 1,819 | 1,819 | 1,793 | 1,808 | -27 | -1.5% | 5,900 |
| 2025/03/25 | 1,828 | 1,844 | 1,820 | 1,835 | +6 | +0.3% | 2,900 |
| 2025/03/24 | 1,854 | 1,854 | 1,782 | 1,829 | -26 | -1.4% | 9,000 |
| 2025/03/21 | 1,869 | 1,885 | 1,851 | 1,855 | -15 | -0.8% | 5,600 |
| 2025/03/19 | 1,899 | 1,899 | 1,855 | 1,870 | -28 | -1.5% | 4,200 |
| 2025/03/18 | 1,873 | 1,898 | 1,873 | 1,898 | -1 | -0.1% | 4,400 |
| 2025/03/17 | 1,862 | 1,899 | 1,862 | 1,899 | +39 | +2.1% | 3,700 |
| 2025/03/14 | 1,874 | 1,895 | 1,860 | 1,860 | -7 | -0.4% | 2,800 |
| 2025/03/13 | 1,900 | 1,900 | 1,864 | 1,867 | -31 | -1.6% | 5,100 |
| 2025/03/12 | 1,861 | 1,898 | 1,861 | 1,898 | +38 | +2% | 2,400 |
| 2025/03/11 | 1,886 | 1,886 | 1,831 | 1,860 | -28 | -1.5% | 4,200 |
| 2025/03/10 | 1,880 | 1,900 | 1,854 | 1,888 | +1 | +0.1% | 4,200 |
| 2025/03/07 | 1,885 | 1,914 | 1,885 | 1,887 | +2 | +0.1% | 1,800 |
| 2025/03/06 | 1,879 | 1,914 | 1,850 | 1,885 | +10 | +0.5% | 9,200 |
| 2025/03/05 | 1,863 | 1,875 | 1,850 | 1,875 | +12 | +0.6% | 3,800 |
| 2025/03/04 | 1,883 | 1,883 | 1,801 | 1,863 | -20 | -1.1% | 8,800 |
| 2025/03/03 | 1,836 | 1,926 | 1,780 | 1,883 | +83 | +4.6% | 21,900 |
| 2025/02/28 | 1,799 | 1,848 | 1,780 | 1,800 | +40 | +2.3% | 10,000 |
| 2025/02/27 | 1,698 | 1,800 | 1,698 | 1,760 | +70 | +4.1% | 20,400 |
| 2025/02/26 | 1,697 | 1,697 | 1,690 | 1,690 | -4 | -0.2% | 2,800 |
| 2025/02/25 | 1,699 | 1,699 | 1,659 | 1,694 | +80 | +5% | 11,800 |
| 2025/02/21 | 1,615 | 1,616 | 1,603 | 1,614 | -8 | -0.5% | 3,400 |
| 2025/02/20 | 1,630 | 1,644 | 1,610 | 1,622 | -27 | -1.6% | 4,100 |
| 2025/02/19 | 1,613 | 1,650 | 1,613 | 1,649 | +32 | +2% | 3,100 |
| 2025/02/18 | 1,638 | 1,638 | 1,612 | 1,617 | -7 | -0.4% | 1,800 |
| 2025/02/17 | 1,605 | 1,645 | 1,605 | 1,624 | +20 | +1.2% | 2,400 |
| 2025/02/14 | 1,604 | 1,620 | 1,601 | 1,604 | -20 | -1.2% | 4,000 |
| 2025/02/13 | 1,642 | 1,642 | 1,584 | 1,624 | -25 | -1.5% | 10,800 |
| 2025/02/12 | 1,680 | 1,680 | 1,632 | 1,649 | -33 | -2% | 6,100 |
| 2025/02/10 | 1,658 | 1,697 | 1,657 | 1,682 | +13 | +0.8% | 7,100 |
| 2025/02/07 | 1,695 | 1,695 | 1,665 | 1,669 | -14 | -0.8% | 7,000 |
| 2025/02/06 | 1,677 | 1,690 | 1,677 | 1,683 | +7 | +0.4% | 3,800 |
| 2025/02/05 | 1,662 | 1,681 | 1,644 | 1,676 | +15 | +0.9% | 7,000 |
| 2025/02/04 | 1,659 | 1,681 | 1,640 | 1,661 | +4 | +0.2% | 5,500 |
| 2025/02/03 | 1,661 | 1,668 | 1,645 | 1,657 | -4 | -0.2% | 3,900 |
| 2025/01/31 | 1,662 | 1,662 | 1,646 | 1,661 | +15 | +0.9% | 1,500 |
| 2025/01/30 | 1,630 | 1,667 | 1,630 | 1,646 | +14 | +0.9% | 3,500 |
| 2025/01/29 | 1,609 | 1,632 | 1,609 | 1,632 | +22 | +1.4% | 2,000 |
| 2025/01/28 | 1,619 | 1,621 | 1,610 | 1,610 | -21 | -1.3% | 4,100 |
| 2025/01/27 | 1,648 | 1,650 | 1,615 | 1,631 | +9 | +0.6% | 3,500 |
| 2025/01/24 | 1,617 | 1,645 | 1,603 | 1,622 | +2 | +0.1% | 7,200 |
| 2025/01/23 | 1,700 | 1,704 | 1,577 | 1,620 | -78 | -4.6% | 12,500 |
| 2025/01/22 | 1,640 | 1,698 | 1,640 | 1,698 | +79 | +4.9% | 13,600 |
| 2025/01/21 | 1,612 | 1,619 | 1,600 | 1,619 | +11 | +0.7% | 3,800 |
1～
50
件表示中 / 2211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 | 154,100円 | +4.8% | +1.5% | 2.47% | 11.43倍 | 0.58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 |
| 田中商事 | 65,600円 | -2.9% | -7.3% | 4.57% | 5.56倍 | 0.37倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| 高見澤 | 320,500円 | -1.9% | -10.1% | 1.56% | 4.46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 |
| レカム | 6,600円 | +26.6% | +128.0% | 2.42% | 12.38倍 | 1.07倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
| オーウイル | 171,000円 | +22.7% | +14.4% | 3.51% | 6.32倍 | 1.09倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
市場注目の銘柄
チャート関連のコラム
