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 |
---|---|---|---|---|---|---|---|
2020/08/14 | 940 | 942 | 930 | 942 | +2 | +0.2% | 1,400 |
2020/08/13 | 932 | 940 | 931 | 940 | +8 | +0.9% | 1,200 |
2020/08/12 | 930 | 942 | 930 | 932 | -14 | -1.5% | 3,700 |
2020/08/11 | 942 | 946 | 926 | 946 | +1 | +0.1% | 2,700 |
2020/08/07 | 946 | 946 | 944 | 945 | -5 | -0.5% | 800 |
2020/08/06 | 962 | 963 | 950 | 950 | -12 | -1.2% | 1,600 |
2020/08/05 | 981 | 981 | 961 | 962 | -8 | -0.8% | 1,600 |
2020/08/04 | 959 | 973 | 952 | 970 | +20 | +2.1% | 1,500 |
2020/08/03 | 954 | 954 | 950 | 950 | -3 | -0.3% | 1,200 |
2020/07/31 | 962 | 962 | 948 | 953 | +2 | +0.2% | 28,600 |
2020/07/30 | 960 | 960 | 951 | 951 | -10 | -1% | 300 |
2020/07/29 | 952 | 964 | 951 | 961 | -6 | -0.6% | 2,300 |
2020/07/28 | 968 | 968 | 967 | 967 | -1 | -0.1% | 300 |
2020/07/27 | 968 | 968 | 953 | 968 | ±0 | ±0% | 44,200 |
2020/07/22 | 973 | 973 | 959 | 968 | -5 | -0.5% | 10,500 |
2020/07/21 | 953 | 973 | 953 | 973 | +24 | +2.5% | 3,800 |
2020/07/20 | 956 | 966 | 946 | 949 | -6 | -0.6% | 4,500 |
2020/07/17 | 955 | 962 | 947 | 955 | -1 | -0.1% | 25,400 |
2020/07/16 | 961 | 962 | 956 | 956 | -3 | -0.3% | 1,200 |
2020/07/15 | 960 | 965 | 957 | 959 | +1 | +0.1% | 2,000 |
2020/07/14 | 965 | 968 | 957 | 958 | -17 | -1.7% | 1,700 |
2020/07/13 | 979 | 979 | 968 | 975 | -4 | -0.4% | 2,300 |
2020/07/10 | 979 | 979 | 979 | 979 | -2 | -0.2% | 100 |
2020/07/09 | 981 | 981 | 981 | 981 | -2 | -0.2% | 400 |
2020/07/08 | 983 | 983 | 983 | 983 | -16 | -1.6% | 100 |
2020/07/07 | 984 | 999 | 984 | 999 | +11 | +1.1% | 1,400 |
2020/07/06 | 983 | 988 | 973 | 988 | - | - | 600 |
2020/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/02 | 988 | 988 | 988 | 988 | +13 | +1.3% | 100 |
2020/07/01 | 975 | 975 | 974 | 975 | -4 | -0.4% | 1,600 |
2020/06/30 | 983 | 983 | 971 | 979 | +7 | +0.7% | 900 |
2020/06/29 | 973 | 973 | 970 | 972 | -5 | -0.5% | 400 |
2020/06/26 | 974 | 982 | 973 | 977 | -5 | -0.5% | 3,800 |
2020/06/25 | 987 | 996 | 981 | 982 | -5 | -0.5% | 2,400 |
2020/06/24 | 973 | 988 | 973 | 987 | +15 | +1.5% | 600 |
2020/06/23 | 978 | 980 | 969 | 972 | +4 | +0.4% | 1,200 |
2020/06/22 | 961 | 968 | 961 | 968 | -8 | -0.8% | 800 |
2020/06/19 | 975 | 976 | 964 | 976 | - | - | 2,300 |
2020/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/17 | 974 | 974 | 970 | 974 | +4 | +0.4% | 600 |
2020/06/16 | 950 | 970 | 950 | 970 | +31 | +3.3% | 1,600 |
2020/06/15 | 975 | 975 | 939 | 939 | -21 | -2.2% | 6,500 |
2020/06/12 | 951 | 960 | 951 | 960 | -12 | -1.2% | 4,300 |
2020/06/11 | 998 | 998 | 972 | 972 | -29 | -2.9% | 2,300 |
2020/06/10 | 1,015 | 1,018 | 1,001 | 1,001 | -4 | -0.4% | 1,800 |
2020/06/09 | 998 | 1,005 | 998 | 1,005 | +9 | +0.9% | 2,100 |
2020/06/08 | 1,003 | 1,003 | 993 | 996 | -5 | -0.5% | 2,500 |
2020/06/05 | 997 | 1,005 | 997 | 1,001 | +1 | +0.1% | 400 |
2020/06/04 | 1,042 | 1,042 | 1,000 | 1,000 | +3 | +0.3% | 3,200 |
2020/06/03 | 1,017 | 1,019 | 997 | 997 | -4 | -0.4% | 3,300 |
1201~
1250
件表示中 / 2277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 | 163,300円 | -2.2% | -21.5% | 2.39% | 13.35倍 | 0.62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 |
シンデンハイテ | 289,700円 | +5.6% | +29.2% | 4.49% | 6.82倍 | 0.74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 |
田中商事 | 69,700円 | +5.5% | +43.2% | 4.45% | 4.92倍 | 0.38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 |
レオクラン | 98,000円 | +13.6% | +65.7% | 1.73% | 36.20倍 | 1.00倍 |
|
新設・改装の病院への医療機器・設備の一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
TMH | 157,100円 | +30.8% | -6.5% | 0.00% | 30.20倍 | 7.42倍 |
|
半導体製造装置部品の販売・修理を展開。解体・据え付けに強み。半導体関連特化の越境ECも |
市場注目の銘柄
チャート関連のコラム