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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 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 |
| 2025/01/20 | 1,600 | 1,608 | 1,586 | 1,608 | +10 | +0.6% | 8,500 |
| 2025/01/17 | 1,581 | 1,598 | 1,581 | 1,598 | +20 | +1.3% | 2,300 |
| 2025/01/16 | 1,578 | 1,600 | 1,574 | 1,578 | +7 | +0.4% | 4,600 |
| 2025/01/15 | 1,581 | 1,581 | 1,561 | 1,571 | -5 | -0.3% | 1,900 |
| 2025/01/14 | 1,583 | 1,583 | 1,555 | 1,576 | +6 | +0.4% | 7,500 |
| 2025/01/10 | 1,576 | 1,579 | 1,570 | 1,570 | +1 | +0.1% | 4,300 |
| 2025/01/09 | 1,586 | 1,586 | 1,561 | 1,569 | -16 | -1% | 4,200 |
| 2025/01/08 | 1,586 | 1,586 | 1,566 | 1,585 | +22 | +1.4% | 4,300 |
| 2025/01/07 | 1,549 | 1,572 | 1,548 | 1,563 | +35 | +2.3% | 13,100 |
| 2025/01/06 | 1,547 | 1,550 | 1,511 | 1,528 | +51 | +3.5% | 15,100 |
| 2024/12/30 | 1,473 | 1,480 | 1,447 | 1,477 | +29 | +2% | 7,300 |
| 2024/12/27 | 1,458 | 1,458 | 1,447 | 1,448 | +20 | +1.4% | 2,800 |
| 2024/12/26 | 1,431 | 1,432 | 1,425 | 1,428 | -3 | -0.2% | 2,000 |
| 2024/12/25 | 1,458 | 1,458 | 1,430 | 1,431 | -12 | -0.8% | 1,600 |
| 2024/12/24 | 1,426 | 1,443 | 1,426 | 1,443 | +12 | +0.8% | 1,400 |
| 2024/12/23 | 1,431 | 1,432 | 1,431 | 1,431 | ±0 | ±0% | 700 |
| 2024/12/20 | 1,434 | 1,438 | 1,431 | 1,431 | -8 | -0.6% | 800 |
| 2024/12/19 | 1,449 | 1,464 | 1,439 | 1,439 | -11 | -0.8% | 2,800 |
| 2024/12/18 | 1,434 | 1,450 | 1,434 | 1,450 | +22 | +1.5% | 2,600 |
| 2024/12/17 | 1,430 | 1,435 | 1,428 | 1,428 | -2 | -0.1% | 2,200 |
51～
100
件表示中 / 2241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 | 168,200円 | -2.2% | -21.5% | 2.32% | 13.76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 |
| レオクラン | 106,600円 | +13.6% | +65.7% | 1.59% | 39.34倍 | 1.08倍 |
|
医療機器・設備の新設・改装病院向け一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
| レカム | 7,400円 | +26.6% | +128.0% | 2.16% | 13.88倍 | 1.25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 |
| 田中商事 | 67,000円 | +5.2% | +43.2% | 4.63% | 4.73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 |
| 理 経 | 37,600円 | +4.7% | -24.4% | 1.86% | 12.36倍 | 1.06倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
市場注目の銘柄
チャート関連のコラム
