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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 1,332 | 1,340 | 1,329 | 1,338 | +15 | +1.1% | 3,400 |
| 2024/10/30 | 1,327 | 1,339 | 1,321 | 1,323 | -10 | -0.8% | 3,000 |
| 2024/10/29 | 1,340 | 1,340 | 1,327 | 1,333 | -7 | -0.5% | 2,200 |
| 2024/10/28 | 1,350 | 1,357 | 1,335 | 1,340 | -14 | -1% | 4,300 |
| 2024/10/25 | 1,367 | 1,367 | 1,348 | 1,354 | -1 | -0.1% | 3,100 |
| 2024/10/24 | 1,351 | 1,355 | 1,351 | 1,355 | +4 | +0.3% | 1,500 |
| 2024/10/23 | 1,360 | 1,360 | 1,351 | 1,351 | -12 | -0.9% | 1,100 |
| 2024/10/22 | 1,361 | 1,363 | 1,361 | 1,363 | -8 | -0.6% | 1,300 |
| 2024/10/21 | 1,365 | 1,371 | 1,362 | 1,371 | ±0 | ±0% | 1,100 |
| 2024/10/18 | 1,357 | 1,371 | 1,357 | 1,371 | +15 | +1.1% | 3,800 |
| 2024/10/17 | 1,354 | 1,357 | 1,339 | 1,356 | +2 | +0.1% | 2,100 |
| 2024/10/16 | 1,352 | 1,354 | 1,352 | 1,354 | -2 | -0.1% | 700 |
| 2024/10/15 | 1,350 | 1,356 | 1,349 | 1,356 | +6 | +0.4% | 2,500 |
| 2024/10/11 | 1,344 | 1,350 | 1,340 | 1,350 | +12 | +0.9% | 3,300 |
| 2024/10/10 | 1,336 | 1,348 | 1,336 | 1,338 | +4 | +0.3% | 1,100 |
| 2024/10/09 | 1,331 | 1,334 | 1,331 | 1,334 | +3 | +0.2% | 600 |
| 2024/10/08 | 1,342 | 1,342 | 1,331 | 1,331 | -19 | -1.4% | 1,000 |
| 2024/10/07 | 1,335 | 1,353 | 1,335 | 1,350 | +16 | +1.2% | 3,200 |
| 2024/10/04 | 1,330 | 1,338 | 1,329 | 1,334 | +4 | +0.3% | 2,400 |
| 2024/10/03 | 1,334 | 1,345 | 1,330 | 1,330 | +4 | +0.3% | 2,400 |
| 2024/10/02 | 1,322 | 1,350 | 1,322 | 1,326 | - | - | 1,400 |
| 2024/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/30 | 1,314 | 1,327 | 1,314 | 1,327 | ±0 | ±0% | 1,700 |
| 2024/09/27 | 1,317 | 1,327 | 1,317 | 1,327 | +7 | +0.5% | 700 |
| 2024/09/26 | 1,323 | 1,323 | 1,319 | 1,320 | -1 | -0.1% | 1,900 |
| 2024/09/25 | 1,328 | 1,329 | 1,321 | 1,321 | ±0 | ±0% | 2,400 |
| 2024/09/24 | 1,334 | 1,334 | 1,314 | 1,321 | -7 | -0.5% | 4,000 |
| 2024/09/20 | 1,339 | 1,339 | 1,315 | 1,328 | -2 | -0.2% | 2,000 |
| 2024/09/19 | 1,329 | 1,330 | 1,328 | 1,330 | +4 | +0.3% | 300 |
| 2024/09/18 | 1,311 | 1,326 | 1,311 | 1,326 | +15 | +1.1% | 1,700 |
| 2024/09/17 | 1,313 | 1,320 | 1,311 | 1,311 | -2 | -0.2% | 900 |
| 2024/09/13 | 1,319 | 1,319 | 1,301 | 1,313 | +4 | +0.3% | 1,600 |
| 2024/09/12 | 1,314 | 1,314 | 1,309 | 1,309 | +8 | +0.6% | 400 |
| 2024/09/11 | 1,320 | 1,320 | 1,301 | 1,301 | -15 | -1.1% | 1,700 |
| 2024/09/10 | 1,325 | 1,332 | 1,316 | 1,316 | -9 | -0.7% | 300 |
| 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 |
101～
150
件表示中 / 2211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 | 146,700円 | +4.8% | +1.5% | 2.59% | 10.88倍 | 0.55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 |
| 田中商事 | 61,300円 | -2.9% | -7.3% | 4.89% | 5.20倍 | 0.35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 |
| 高見澤 | 308,000円 | -1.9% | -10.1% | 1.62% | 4.29倍 | 0.35倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| レカム | 6,200円 | +26.6% | +128.0% | 2.58% | 11.63倍 | 1.01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 |
| オーウイル | 162,300円 | +22.7% | +14.4% | 3.70% | 6.00倍 | 1.03倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
市場注目の銘柄
チャート関連のコラム
