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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,307 | 1,325 | 1,307 | 1,325 | -3 | -0.2% | 2,300 |
| 2024/09/06 | 1,327 | 1,328 | 1,320 | 1,328 | +8 | +0.6% | 1,600 |
| 2024/09/05 | 1,321 | 1,321 | 1,320 | 1,320 | -1 | -0.1% | 400 |
| 2024/09/04 | 1,322 | 1,323 | 1,318 | 1,321 | -10 | -0.8% | 1,800 |
| 2024/09/03 | 1,327 | 1,331 | 1,323 | 1,331 | +6 | +0.5% | 800 |
| 2024/09/02 | 1,322 | 1,328 | 1,322 | 1,325 | -7 | -0.5% | 2,700 |
| 2024/08/30 | 1,332 | 1,332 | 1,330 | 1,332 | +2 | +0.2% | 2,600 |
| 2024/08/29 | 1,330 | 1,330 | 1,327 | 1,330 | ±0 | ±0% | 2,500 |
| 2024/08/28 | 1,330 | 1,332 | 1,325 | 1,330 | ±0 | ±0% | 1,500 |
| 2024/08/27 | 1,330 | 1,330 | 1,328 | 1,330 | -2 | -0.2% | 500 |
| 2024/08/26 | 1,317 | 1,332 | 1,317 | 1,332 | +3 | +0.2% | 900 |
| 2024/08/23 | 1,329 | 1,329 | 1,328 | 1,329 | +5 | +0.4% | 1,200 |
| 2024/08/22 | 1,326 | 1,327 | 1,321 | 1,324 | -2 | -0.2% | 600 |
| 2024/08/21 | 1,326 | 1,326 | 1,326 | 1,326 | ±0 | ±0% | 100 |
| 2024/08/20 | 1,326 | 1,326 | 1,311 | 1,326 | +8 | +0.6% | 600 |
| 2024/08/19 | 1,345 | 1,345 | 1,318 | 1,318 | -2 | -0.2% | 2,500 |
| 2024/08/16 | 1,311 | 1,320 | 1,311 | 1,320 | +12 | +0.9% | 2,500 |
| 2024/08/15 | 1,314 | 1,314 | 1,305 | 1,308 | -6 | -0.5% | 700 |
| 2024/08/14 | 1,302 | 1,314 | 1,296 | 1,314 | +12 | +0.9% | 1,500 |
| 2024/08/13 | 1,275 | 1,305 | 1,261 | 1,302 | +27 | +2.1% | 5,300 |
| 2024/08/09 | 1,261 | 1,299 | 1,261 | 1,275 | -9 | -0.7% | 4,900 |
| 2024/08/08 | 1,290 | 1,300 | 1,284 | 1,284 | +14 | +1.1% | 2,000 |
| 2024/08/07 | 1,230 | 1,289 | 1,230 | 1,270 | +25 | +2% | 7,000 |
| 2024/08/06 | 1,260 | 1,279 | 1,225 | 1,245 | +30 | +2.5% | 4,300 |
| 2024/08/05 | 1,266 | 1,266 | 1,202 | 1,215 | -75 | -5.8% | 19,000 |
| 2024/08/02 | 1,281 | 1,310 | 1,280 | 1,290 | -28 | -2.1% | 6,800 |
| 2024/08/01 | 1,342 | 1,360 | 1,317 | 1,318 | -38 | -2.8% | 6,300 |
| 2024/07/31 | 1,356 | 1,356 | 1,356 | 1,356 | +7 | +0.5% | 200 |
| 2024/07/30 | 1,338 | 1,359 | 1,338 | 1,349 | +11 | +0.8% | 1,100 |
| 2024/07/29 | 1,335 | 1,338 | 1,323 | 1,338 | +8 | +0.6% | 1,700 |
| 2024/07/26 | 1,346 | 1,361 | 1,330 | 1,330 | -21 | -1.6% | 5,200 |
| 2024/07/25 | 1,353 | 1,367 | 1,350 | 1,351 | -12 | -0.9% | 13,200 |
| 2024/07/24 | 1,371 | 1,378 | 1,355 | 1,363 | -3 | -0.2% | 5,100 |
| 2024/07/23 | 1,364 | 1,380 | 1,358 | 1,366 | +5 | +0.4% | 3,100 |
| 2024/07/22 | 1,368 | 1,368 | 1,356 | 1,361 | -3 | -0.2% | 2,300 |
| 2024/07/19 | 1,366 | 1,366 | 1,356 | 1,364 | +2 | +0.1% | 3,200 |
| 2024/07/18 | 1,356 | 1,365 | 1,355 | 1,362 | +6 | +0.4% | 1,900 |
| 2024/07/17 | 1,369 | 1,369 | 1,356 | 1,356 | -9 | -0.7% | 2,400 |
| 2024/07/16 | 1,341 | 1,369 | 1,341 | 1,365 | +24 | +1.8% | 3,000 |
| 2024/07/12 | 1,340 | 1,348 | 1,340 | 1,341 | -1 | -0.1% | 3,400 |
| 2024/07/11 | 1,351 | 1,351 | 1,342 | 1,342 | -14 | -1% | 600 |
| 2024/07/10 | 1,346 | 1,356 | 1,346 | 1,356 | +10 | +0.7% | 1,300 |
| 2024/07/09 | 1,347 | 1,358 | 1,346 | 1,346 | +7 | +0.5% | 2,400 |
| 2024/07/08 | 1,320 | 1,339 | 1,320 | 1,339 | +23 | +1.7% | 5,500 |
| 2024/07/05 | 1,312 | 1,319 | 1,312 | 1,316 | -3 | -0.2% | 600 |
| 2024/07/04 | 1,314 | 1,319 | 1,313 | 1,319 | +5 | +0.4% | 3,600 |
| 2024/07/03 | 1,316 | 1,316 | 1,314 | 1,314 | -2 | -0.2% | 1,800 |
| 2024/07/02 | 1,312 | 1,316 | 1,310 | 1,316 | +6 | +0.5% | 4,600 |
| 2024/07/01 | 1,316 | 1,317 | 1,310 | 1,310 | +5 | +0.4% | 3,700 |
| 2024/06/28 | 1,307 | 1,316 | 1,305 | 1,305 | -2 | -0.2% | 2,500 |
51～
100
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
