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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,400 | 3,435 | 3,380 | 3,395 | - | - | 800 |
| 2018/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/13 | 3,425 | 3,425 | 3,425 | 3,425 | -10 | -0.3% | 300 |
| 2018/07/12 | 3,435 | 3,435 | 3,435 | 3,435 | +25 | +0.7% | 100 |
| 2018/07/11 | 3,425 | 3,445 | 3,410 | 3,410 | ±0 | ±0% | 600 |
| 2018/07/10 | 3,420 | 3,445 | 3,350 | 3,410 | - | - | 600 |
| 2018/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/06 | 3,350 | 3,410 | 3,350 | 3,410 | +50 | +1.5% | 1,000 |
| 2018/07/05 | 3,340 | 3,365 | 3,225 | 3,360 | - | - | 1,000 |
| 2018/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/03 | 3,580 | 3,580 | 3,430 | 3,430 | -80 | -2.3% | 900 |
| 2018/07/02 | 3,555 | 3,570 | 3,510 | 3,510 | - | - | 4,500 |
| 2018/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/28 | 3,620 | 3,620 | 3,550 | 3,555 | - | - | 1,000 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 3,630 | 3,630 | 3,560 | 3,620 | -10 | -0.3% | 500 |
| 2018/06/25 | 3,700 | 3,700 | 3,630 | 3,630 | - | - | 600 |
| 2018/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/21 | 3,605 | 3,700 | 3,605 | 3,700 | +30 | +0.8% | 200 |
| 2018/06/20 | 3,680 | 3,700 | 3,670 | 3,670 | -35 | -0.9% | 300 |
| 2018/06/19 | 3,745 | 3,745 | 3,705 | 3,705 | -30 | -0.8% | 400 |
| 2018/06/18 | 3,795 | 3,820 | 3,735 | 3,735 | -45 | -1.2% | 1,200 |
| 2018/06/15 | 3,780 | 3,780 | 3,740 | 3,780 | +50 | +1.3% | 1,200 |
| 2018/06/14 | 3,700 | 3,730 | 3,665 | 3,730 | +30 | +0.8% | 2,300 |
| 2018/06/13 | 3,690 | 3,700 | 3,690 | 3,700 | +10 | +0.3% | 2,100 |
| 2018/06/12 | 3,640 | 3,690 | 3,640 | 3,690 | +50 | +1.4% | 1,000 |
| 2018/06/11 | 3,640 | 3,645 | 3,640 | 3,640 | ±0 | ±0% | 700 |
| 2018/06/08 | 3,610 | 3,640 | 3,610 | 3,640 | +30 | +0.8% | 3,700 |
| 2018/06/07 | 3,555 | 3,610 | 3,555 | 3,610 | ±0 | ±0% | 800 |
| 2018/06/06 | 3,600 | 3,610 | 3,600 | 3,610 | -30 | -0.8% | 700 |
| 2018/06/05 | 3,600 | 3,640 | 3,575 | 3,640 | +30 | +0.8% | 3,200 |
| 2018/06/04 | 3,610 | 3,610 | 3,535 | 3,610 | +10 | +0.3% | 1,400 |
| 2018/06/01 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 1,600 |
| 2018/05/31 | 3,600 | 3,600 | 3,545 | 3,600 | +55 | +1.6% | 6,300 |
| 2018/05/30 | 3,520 | 3,545 | 3,515 | 3,545 | +25 | +0.7% | 1,700 |
| 2018/05/29 | 3,495 | 3,520 | 3,485 | 3,520 | +25 | +0.7% | 2,000 |
| 2018/05/28 | 3,445 | 3,520 | 3,440 | 3,495 | +10 | +0.3% | 1,800 |
| 2018/05/25 | 3,490 | 3,490 | 3,450 | 3,485 | +35 | +1% | 1,100 |
| 2018/05/24 | 3,365 | 3,450 | 3,365 | 3,450 | +15 | +0.4% | 2,500 |
| 2018/05/23 | 3,420 | 3,435 | 3,345 | 3,435 | +40 | +1.2% | 3,600 |
| 2018/05/22 | 3,290 | 3,395 | 3,280 | 3,395 | +35 | +1% | 2,800 |
| 2018/05/21 | 3,400 | 3,400 | 3,355 | 3,360 | -20 | -0.6% | 1,100 |
| 2018/05/18 | 3,445 | 3,445 | 3,325 | 3,380 | - | - | 500 |
| 2018/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/16 | 3,445 | 3,445 | 3,445 | 3,445 | ±0 | ±0% | 500 |
| 2018/05/15 | 3,515 | 3,515 | 3,445 | 3,445 | -45 | -1.3% | 200 |
| 2018/05/14 | 3,485 | 3,490 | 3,485 | 3,490 | +5 | +0.1% | 700 |
| 2018/05/11 | 3,525 | 3,525 | 3,465 | 3,485 | ±0 | ±0% | 2,400 |
| 2018/05/10 | 3,525 | 3,525 | 3,430 | 3,485 | -105 | -2.9% | 2,500 |
| 2018/05/09 | 3,595 | 3,600 | 3,580 | 3,590 | ±0 | ±0% | 1,300 |
1551～
1600
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
