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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,071 | 1,077 | 1,049 | 1,060 | -1 | -0.1% | 900 |
| 2018/12/10 | 1,104 | 1,104 | 1,061 | 1,061 | +17 | +1.6% | 3,400 |
| 2018/12/07 | 1,077 | 1,077 | 1,044 | 1,044 | -21 | -2% | 600 |
| 2018/12/06 | 1,060 | 1,083 | 1,053 | 1,065 | -10 | -0.9% | 1,400 |
| 2018/12/05 | 1,092 | 1,108 | 1,072 | 1,075 | -34 | -3.1% | 3,600 |
| 2018/12/04 | 1,110 | 1,110 | 1,109 | 1,109 | +9 | +0.8% | 300 |
| 2018/12/03 | 1,100 | 1,120 | 1,098 | 1,100 | -30 | -2.7% | 9,400 |
| 2018/11/30 | 1,107 | 1,130 | 1,098 | 1,130 | -7 | -0.6% | 9,300 |
| 2018/11/29 | 1,141 | 1,149 | 1,112 | 1,137 | -34 | -2.9% | 1,800 |
| 2018/11/28 | 1,115 | 1,176 | 1,115 | 1,171 | -2,279 | -66.1% | 1,600 |
| 2018/11/27 | 3,450 | 3,450 | 3,445 | 3,450 | +30 | +0.9% | 900 |
| 2018/11/26 | 3,465 | 3,465 | 3,395 | 3,420 | +150 | +4.6% | 900 |
| 2018/11/22 | 3,270 | 3,295 | 3,225 | 3,270 | -70 | -2.1% | 1,400 |
| 2018/11/21 | 3,225 | 3,435 | 3,225 | 3,340 | +85 | +2.6% | 1,000 |
| 2018/11/20 | 3,300 | 3,300 | 3,230 | 3,255 | -65 | -2% | 400 |
| 2018/11/19 | 3,320 | 3,395 | 3,315 | 3,320 | -70 | -2.1% | 900 |
| 2018/11/16 | 3,350 | 3,400 | 3,350 | 3,390 | +55 | +1.6% | 500 |
| 2018/11/15 | 3,350 | 3,370 | 3,335 | 3,335 | -50 | -1.5% | 500 |
| 2018/11/14 | 3,355 | 3,395 | 3,355 | 3,385 | -15 | -0.4% | 400 |
| 2018/11/13 | 3,360 | 3,430 | 3,360 | 3,400 | -100 | -2.9% | 700 |
| 2018/11/12 | 3,425 | 3,500 | 3,360 | 3,500 | +355 | +11.3% | 11,400 |
| 2018/11/09 | 3,160 | 3,160 | 3,100 | 3,145 | -15 | -0.5% | 700 |
| 2018/11/08 | 3,160 | 3,160 | 3,160 | 3,160 | - | - | 200 |
| 2018/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/06 | 3,160 | 3,160 | 3,160 | 3,160 | +10 | +0.3% | 100 |
| 2018/11/05 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 400 |
| 2018/11/02 | 3,145 | 3,150 | 3,145 | 3,150 | +45 | +1.4% | 200 |
| 2018/11/01 | 3,105 | 3,105 | 3,105 | 3,105 | ±0 | ±0% | 100 |
| 2018/10/31 | 2,960 | 3,135 | 2,960 | 3,105 | +105 | +3.5% | 1,500 |
| 2018/10/30 | 2,880 | 3,005 | 2,880 | 3,000 | -40 | -1.3% | 3,400 |
| 2018/10/29 | 3,080 | 3,080 | 2,990 | 3,040 | -75 | -2.4% | 2,900 |
| 2018/10/26 | 3,120 | 3,120 | 3,090 | 3,115 | -80 | -2.5% | 700 |
| 2018/10/25 | 3,275 | 3,275 | 3,145 | 3,195 | -20 | -0.6% | 1,000 |
| 2018/10/24 | 3,230 | 3,230 | 3,215 | 3,215 | -10 | -0.3% | 700 |
| 2018/10/23 | 3,260 | 3,260 | 3,220 | 3,225 | -50 | -1.5% | 400 |
| 2018/10/22 | 3,275 | 3,275 | 3,275 | 3,275 | -50 | -1.5% | 700 |
| 2018/10/19 | 3,325 | 3,325 | 3,325 | 3,325 | -20 | -0.6% | 100 |
| 2018/10/18 | 3,345 | 3,345 | 3,345 | 3,345 | -15 | -0.4% | 100 |
| 2018/10/17 | 3,345 | 3,360 | 3,345 | 3,360 | -5 | -0.1% | 200 |
| 2018/10/16 | 3,355 | 3,365 | 3,340 | 3,365 | +80 | +2.4% | 600 |
| 2018/10/15 | 3,305 | 3,330 | 3,285 | 3,285 | -20 | -0.6% | 900 |
| 2018/10/12 | 3,285 | 3,340 | 3,285 | 3,305 | -20 | -0.6% | 800 |
| 2018/10/11 | 3,325 | 3,330 | 3,295 | 3,325 | -80 | -2.3% | 2,300 |
| 2018/10/10 | 3,405 | 3,405 | 3,405 | 3,405 | -20 | -0.6% | 100 |
| 2018/10/09 | 3,435 | 3,440 | 3,395 | 3,425 | -5 | -0.1% | 1,300 |
| 2018/10/05 | 3,475 | 3,475 | 3,430 | 3,430 | -55 | -1.6% | 1,000 |
| 2018/10/04 | 3,485 | 3,500 | 3,485 | 3,485 | -55 | -1.6% | 900 |
| 2018/10/03 | 3,540 | 3,540 | 3,540 | 3,540 | +50 | +1.4% | 300 |
| 2018/10/02 | 3,525 | 3,525 | 3,480 | 3,490 | +5 | +0.1% | 300 |
| 2018/10/01 | 3,485 | 3,485 | 3,485 | 3,485 | - | - | 200 |
1451～
1500
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
