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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/16 | 1,434 | 1,435 | 1,430 | 1,430 | +1 | +0.1% | 1,500 |
| 2024/12/13 | 1,430 | 1,433 | 1,428 | 1,429 | ±0 | ±0% | 2,300 |
| 2024/12/12 | 1,430 | 1,430 | 1,407 | 1,429 | +3 | +0.2% | 5,400 |
| 2024/12/11 | 1,415 | 1,429 | 1,415 | 1,426 | +21 | +1.5% | 3,900 |
| 2024/12/10 | 1,423 | 1,423 | 1,398 | 1,405 | -15 | -1.1% | 2,600 |
| 2024/12/09 | 1,400 | 1,420 | 1,391 | 1,420 | +20 | +1.4% | 2,900 |
| 2024/12/06 | 1,408 | 1,408 | 1,400 | 1,400 | -8 | -0.6% | 1,600 |
| 2024/12/05 | 1,417 | 1,417 | 1,404 | 1,408 | -2 | -0.1% | 2,200 |
| 2024/12/04 | 1,424 | 1,424 | 1,405 | 1,410 | -14 | -1% | 2,400 |
| 2024/12/03 | 1,401 | 1,424 | 1,401 | 1,424 | +18 | +1.3% | 800 |
| 2024/12/02 | 1,410 | 1,411 | 1,405 | 1,406 | -4 | -0.3% | 1,100 |
| 2024/11/29 | 1,417 | 1,424 | 1,410 | 1,410 | -7 | -0.5% | 1,100 |
| 2024/11/28 | 1,388 | 1,420 | 1,388 | 1,417 | +39 | +2.8% | 1,600 |
| 2024/11/27 | 1,425 | 1,425 | 1,378 | 1,378 | -47 | -3.3% | 3,500 |
| 2024/11/26 | 1,415 | 1,440 | 1,415 | 1,425 | +10 | +0.7% | 800 |
| 2024/11/25 | 1,480 | 1,486 | 1,404 | 1,415 | -21 | -1.5% | 8,100 |
| 2024/11/22 | 1,370 | 1,436 | 1,370 | 1,436 | +59 | +4.3% | 2,800 |
101～
150
件表示中 / 2274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 | 162,600円 | -2.2% | -21.5% | 2.40% | 13.30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 |
| ＩＮＥＳＴ | 5,500円 | -10.3% | +18.8% | 0.00% | 134.15倍 | 1.22倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| レオクラン | 99,900円 | +13.6% | +65.7% | 1.70% | 36.90倍 | 1.02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 |
| Ｃｏｍｉｎｉｘ | 83,600円 | +32.8% | +70.9% | 4.19% | 9.73倍 | 0.73倍 |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
| 理 経 | 36,600円 | +4.7% | -24.4% | 1.91% | 12.03倍 | 1.03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
