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 |
|---|---|---|---|---|---|---|---|
| 2018/10/03 | 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 |
| 2018/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/27 | 3,515 | 3,515 | 3,515 | 3,515 | +10 | +0.3% | 500 |
| 2018/09/26 | 3,510 | 3,510 | 3,505 | 3,505 | +35 | +1% | 200 |
| 2018/09/25 | 3,490 | 3,490 | 3,470 | 3,470 | -20 | -0.6% | 400 |
| 2018/09/21 | 3,475 | 3,510 | 3,460 | 3,490 | +45 | +1.3% | 2,500 |
| 2018/09/20 | 3,440 | 3,455 | 3,440 | 3,445 | +20 | +0.6% | 400 |
| 2018/09/19 | 3,320 | 3,430 | 3,320 | 3,425 | +105 | +3.2% | 800 |
| 2018/09/18 | 3,365 | 3,365 | 3,285 | 3,320 | ±0 | ±0% | 1,200 |
| 2018/09/14 | 3,320 | 3,320 | 3,320 | 3,320 | +40 | +1.2% | 300 |
| 2018/09/13 | 3,255 | 3,280 | 3,255 | 3,280 | +15 | +0.5% | 200 |
| 2018/09/12 | 3,300 | 3,300 | 3,265 | 3,265 | -35 | -1.1% | 400 |
| 2018/09/11 | 3,300 | 3,300 | 3,300 | 3,300 | -70 | -2.1% | 100 |
| 2018/09/10 | 3,330 | 3,370 | 3,280 | 3,370 | +10 | +0.3% | 800 |
| 2018/09/07 | 3,460 | 3,460 | 3,315 | 3,360 | -100 | -2.9% | 2,500 |
| 2018/09/06 | 3,475 | 3,475 | 3,460 | 3,460 | - | - | 600 |
| 2018/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/03 | 3,520 | 3,585 | 3,520 | 3,585 | +35 | +1% | 200 |
| 2018/08/31 | 3,590 | 3,590 | 3,550 | 3,550 | -10 | -0.3% | 300 |
| 2018/08/30 | 3,560 | 3,560 | 3,560 | 3,560 | - | - | 3,000 |
| 2018/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/28 | 3,560 | 3,560 | 3,560 | 3,560 | +50 | +1.4% | 100 |
| 2018/08/27 | 3,595 | 3,595 | 3,510 | 3,510 | -85 | -2.4% | 4,700 |
| 2018/08/24 | 3,585 | 3,595 | 3,585 | 3,595 | +75 | +2.1% | 300 |
| 2018/08/23 | 3,510 | 3,520 | 3,455 | 3,520 | -15 | -0.4% | 500 |
| 2018/08/22 | 3,535 | 3,535 | 3,535 | 3,535 | +5 | +0.1% | 500 |
| 2018/08/21 | 3,535 | 3,535 | 3,530 | 3,530 | -10 | -0.3% | 500 |
| 2018/08/20 | 3,540 | 3,540 | 3,540 | 3,540 | -55 | -1.5% | 100 |
| 2018/08/17 | 3,595 | 3,595 | 3,595 | 3,595 | ±0 | ±0% | 100 |
| 2018/08/16 | 3,595 | 3,595 | 3,595 | 3,595 | - | - | 100 |
| 2018/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/14 | 3,600 | 3,600 | 3,600 | 3,600 | +70 | +2% | 200 |
| 2018/08/13 | 3,615 | 3,615 | 3,530 | 3,530 | -50 | -1.4% | 1,900 |
| 2018/08/10 | 3,600 | 3,600 | 3,570 | 3,580 | ±0 | ±0% | 500 |
| 2018/08/09 | 3,585 | 3,585 | 3,580 | 3,580 | -10 | -0.3% | 400 |
| 2018/08/08 | 3,590 | 3,590 | 3,550 | 3,590 | ±0 | ±0% | 400 |
| 2018/08/07 | 3,620 | 3,620 | 3,535 | 3,590 | -30 | -0.8% | 1,200 |
| 2018/08/06 | 3,620 | 3,620 | 3,620 | 3,620 | -5 | -0.1% | 100 |
| 2018/08/03 | 3,625 | 3,625 | 3,625 | 3,625 | ±0 | ±0% | 300 |
| 2018/08/02 | 3,640 | 3,640 | 3,600 | 3,625 | -5 | -0.1% | 700 |
| 2018/08/01 | 3,630 | 3,630 | 3,630 | 3,630 | -5 | -0.1% | 100 |
| 2018/07/31 | 3,650 | 3,650 | 3,635 | 3,635 | +65 | +1.8% | 500 |
| 2018/07/30 | 3,665 | 3,665 | 3,570 | 3,570 | -50 | -1.4% | 1,100 |
| 2018/07/27 | 3,670 | 3,670 | 3,620 | 3,620 | -85 | -2.3% | 1,100 |
| 2018/07/26 | 3,745 | 3,745 | 3,705 | 3,705 | -40 | -1.1% | 200 |
| 2018/07/25 | 3,900 | 3,900 | 3,655 | 3,745 | +195 | +5.5% | 3,900 |
| 2018/07/24 | 3,545 | 3,565 | 3,545 | 3,550 | +30 | +0.9% | 1,000 |
1501～
1550
件表示中 / 2128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 | 137,800円 | +4.8% | +1.5% | 2.76% | 10.22倍 | 0.52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 |
| 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 | 572,000円 | +0.5% | -20.8% | 0.87% | 6.10倍 | 0.47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 |
| フーディソン | 105,200円 | +17.3% | +63.3% | 0.00% | 17.53倍 | 2.16倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
| プリメックス | 83,500円 | +2.3% | -16.6% | 2.99% | 10.49倍 | 0.58倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
市場注目の銘柄
チャート関連のコラム
