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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/18 | 1,657 | 1,664 | 1,655 | 1,664 | +14 | +0.8% | 4,200 |
| 2025/08/15 | 1,647 | 1,658 | 1,647 | 1,650 | ±0 | ±0% | 2,000 |
| 2025/08/14 | 1,648 | 1,655 | 1,647 | 1,650 | -8 | -0.5% | 6,200 |
| 2025/08/13 | 1,660 | 1,660 | 1,645 | 1,658 | -1 | -0.1% | 4,800 |
| 2025/08/12 | 1,659 | 1,659 | 1,652 | 1,659 | ±0 | ±0% | 1,700 |
| 2025/08/08 | 1,659 | 1,659 | 1,649 | 1,659 | +10 | +0.6% | 3,400 |
| 2025/08/07 | 1,653 | 1,655 | 1,649 | 1,649 | -3 | -0.2% | 1,500 |
| 2025/08/06 | 1,652 | 1,652 | 1,649 | 1,652 | +1 | +0.1% | 2,500 |
| 2025/08/05 | 1,645 | 1,651 | 1,645 | 1,651 | +12 | +0.7% | 900 |
| 2025/08/04 | 1,643 | 1,643 | 1,639 | 1,639 | -4 | -0.2% | 1,300 |
| 2025/08/01 | 1,643 | 1,643 | 1,643 | 1,643 | -3 | -0.2% | 300 |
| 2025/07/31 | 1,643 | 1,647 | 1,643 | 1,646 | +1 | +0.1% | 800 |
| 2025/07/30 | 1,640 | 1,645 | 1,640 | 1,645 | ±0 | ±0% | 700 |
| 2025/07/29 | 1,640 | 1,645 | 1,640 | 1,645 | +5 | +0.3% | 200 |
| 2025/07/28 | 1,637 | 1,640 | 1,636 | 1,640 | +1 | +0.1% | 700 |
| 2025/07/25 | 1,655 | 1,655 | 1,639 | 1,639 | -1 | -0.1% | 9,300 |
| 2025/07/24 | 1,640 | 1,640 | 1,633 | 1,640 | +1 | +0.1% | 4,100 |
| 2025/07/23 | 1,640 | 1,641 | 1,636 | 1,639 | -1 | -0.1% | 3,600 |
| 2025/07/22 | 1,640 | 1,640 | 1,639 | 1,640 | -7 | -0.4% | 3,700 |
| 2025/07/18 | 1,650 | 1,650 | 1,647 | 1,647 | -1 | -0.1% | 1,700 |
| 2025/07/17 | 1,638 | 1,650 | 1,638 | 1,648 | +5 | +0.3% | 2,900 |
| 2025/07/16 | 1,638 | 1,643 | 1,638 | 1,643 | +4 | +0.2% | 1,600 |
| 2025/07/15 | 1,635 | 1,639 | 1,629 | 1,639 | +4 | +0.2% | 1,700 |
| 2025/07/14 | 1,631 | 1,635 | 1,622 | 1,635 | +4 | +0.2% | 1,000 |
| 2025/07/11 | 1,639 | 1,639 | 1,620 | 1,631 | +1 | +0.1% | 1,700 |
| 2025/07/10 | 1,630 | 1,633 | 1,630 | 1,630 | ±0 | ±0% | 700 |
| 2025/07/09 | 1,630 | 1,630 | 1,614 | 1,630 | -2 | -0.1% | 800 |
| 2025/07/08 | 1,627 | 1,632 | 1,606 | 1,632 | +5 | +0.3% | 1,300 |
| 2025/07/07 | 1,626 | 1,630 | 1,626 | 1,627 | +1 | +0.1% | 900 |
| 2025/07/04 | 1,615 | 1,626 | 1,605 | 1,626 | - | - | 2,000 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 1,605 | 1,620 | 1,605 | 1,620 | -8 | -0.5% | 1,400 |
| 2025/07/01 | 1,620 | 1,628 | 1,620 | 1,628 | +4 | +0.2% | 2,100 |
| 2025/06/30 | 1,631 | 1,631 | 1,620 | 1,624 | -1 | -0.1% | 3,200 |
| 2025/06/27 | 1,649 | 1,649 | 1,618 | 1,625 | -7 | -0.4% | 3,100 |
| 2025/06/26 | 1,619 | 1,634 | 1,619 | 1,632 | +13 | +0.8% | 1,800 |
| 2025/06/25 | 1,652 | 1,652 | 1,619 | 1,619 | -30 | -1.8% | 5,700 |
| 2025/06/24 | 1,660 | 1,660 | 1,630 | 1,649 | -1 | -0.1% | 4,600 |
| 2025/06/23 | 1,679 | 1,679 | 1,650 | 1,650 | -31 | -1.8% | 3,700 |
| 2025/06/20 | 1,703 | 1,708 | 1,678 | 1,681 | -31 | -1.8% | 3,100 |
| 2025/06/19 | 1,715 | 1,715 | 1,680 | 1,712 | - | - | 3,200 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 1,723 | 1,723 | 1,693 | 1,723 | +35 | +2.1% | 1,200 |
| 2025/06/16 | 1,707 | 1,710 | 1,685 | 1,688 | -29 | -1.7% | 1,500 |
| 2025/06/13 | 1,721 | 1,721 | 1,680 | 1,717 | -8 | -0.5% | 2,100 |
| 2025/06/12 | 1,745 | 1,745 | 1,725 | 1,725 | -9 | -0.5% | 200 |
| 2025/06/11 | 1,734 | 1,734 | 1,733 | 1,734 | +1 | +0.1% | 400 |
| 2025/06/10 | 1,740 | 1,740 | 1,733 | 1,733 | -3 | -0.2% | 1,500 |
| 2025/06/09 | 1,736 | 1,739 | 1,736 | 1,736 | +4 | +0.2% | 1,900 |
1～
50
件表示中 / 2304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 | 165,600円 | -2.2% | -21.5% | - | - | - |
|
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 |
| シンデンハイテ | 282,100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 |
| 太平発 | 76,600円 | -12.5% | +44.9% | 5.22% | 11.46倍 | 0.38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 |
| ｃｏｔｔａ | 50,000円 | +52.2% | +40.6% | 1.60% | 10.75倍 | 1.19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 |
| エコトレディン | 93,300円 | +7.2% | +6.6% | 3.22% | 5.78倍 | 0.49倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
