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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,690 | 1,795 | 1,690 | 1,764 | +82 | +4.9% | 9,200 |
| 2025/05/20 | 1,725 | 1,725 | 1,660 | 1,682 | -37 | -2.2% | 4,400 |
| 2025/05/19 | 1,636 | 1,719 | 1,603 | 1,719 | +69 | +4.2% | 5,000 |
| 2025/05/16 | 1,645 | 1,656 | 1,645 | 1,650 | -8 | -0.5% | 1,200 |
| 2025/05/15 | 1,654 | 1,658 | 1,654 | 1,658 | +4 | +0.2% | 2,600 |
| 2025/05/14 | 1,633 | 1,654 | 1,608 | 1,654 | +14 | +0.9% | 1,900 |
| 2025/05/13 | 1,650 | 1,684 | 1,631 | 1,640 | -7 | -0.4% | 7,000 |
| 2025/05/12 | 1,641 | 1,717 | 1,638 | 1,647 | -5 | -0.3% | 7,600 |
| 2025/05/09 | 1,641 | 1,674 | 1,640 | 1,652 | +37 | +2.3% | 5,700 |
| 2025/05/08 | 1,639 | 1,639 | 1,615 | 1,615 | -15 | -0.9% | 1,600 |
| 2025/05/07 | 1,584 | 1,630 | 1,584 | 1,630 | +46 | +2.9% | 3,300 |
| 2025/05/02 | 1,584 | 1,584 | 1,584 | 1,584 | +2 | +0.1% | 300 |
| 2025/05/01 | 1,583 | 1,593 | 1,582 | 1,582 | -1 | -0.1% | 900 |
| 2025/04/30 | 1,602 | 1,607 | 1,580 | 1,583 | -17 | -1.1% | 3,400 |
| 2025/04/28 | 1,575 | 1,605 | 1,575 | 1,600 | ±0 | ±0% | 2,800 |
| 2025/04/25 | 1,601 | 1,607 | 1,586 | 1,600 | +12 | +0.8% | 3,200 |
| 2025/04/24 | 1,583 | 1,595 | 1,572 | 1,588 | +9 | +0.6% | 900 |
| 2025/04/23 | 1,562 | 1,599 | 1,562 | 1,579 | +5 | +0.3% | 2,200 |
| 2025/04/22 | 1,592 | 1,614 | 1,550 | 1,574 | +3 | +0.2% | 6,900 |
| 2025/04/21 | 1,569 | 1,571 | 1,550 | 1,571 | +14 | +0.9% | 1,500 |
| 2025/04/18 | 1,551 | 1,557 | 1,534 | 1,557 | +8 | +0.5% | 1,200 |
| 2025/04/17 | 1,543 | 1,550 | 1,535 | 1,549 | +6 | +0.4% | 700 |
| 2025/04/16 | 1,555 | 1,570 | 1,543 | 1,543 | -52 | -3.3% | 4,300 |
| 2025/04/15 | 1,572 | 1,595 | 1,556 | 1,595 | +22 | +1.4% | 2,400 |
| 2025/04/14 | 1,566 | 1,584 | 1,566 | 1,573 | +79 | +5.3% | 3,600 |
| 2025/04/11 | 1,432 | 1,494 | 1,432 | 1,494 | -6 | -0.4% | 800 |
| 2025/04/10 | 1,512 | 1,543 | 1,500 | 1,500 | +75 | +5.3% | 2,600 |
| 2025/04/09 | 1,462 | 1,462 | 1,395 | 1,425 | -67 | -4.5% | 7,600 |
| 2025/04/08 | 1,514 | 1,519 | 1,456 | 1,492 | +158 | +11.8% | 8,700 |
| 2025/04/07 | 1,250 | 1,438 | 1,250 | 1,334 | -183 | -12.1% | 22,300 |
| 2025/04/04 | 1,510 | 1,535 | 1,421 | 1,517 | -24 | -1.6% | 14,100 |
| 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 |
1～
50
件表示中 / 2242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 | 176,400円 | -2.2% | -21.5% | 2.21% | 14.43倍 | 0.67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 |
| トルク | 23,300円 | +3.1% | +4.8% | 2.58% | 5.84倍 | 0.40倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
| 杉田エース | 120,400円 | +3.1% | +21.7% | 3.32% | 9.79倍 | 0.55倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
| バイク王 | 41,200円 | +3.1% | +35.3% | 2.67% | 11.32倍 | 0.89倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| シャルレ | 39,200円 | +27.1% | - | 2.04% | 47.06倍 | 0.36倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
市場注目の銘柄
チャート関連のコラム
