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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 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 |
| 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 |
1551～
1600
件表示中 / 2212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 | 151,700円 | +4.8% | +1.5% | 2.50% | 11.25倍 | 0.57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 | 63,000円 | -2.9% | -7.3% | 4.76% | 5.34倍 | 0.36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 |
| 清和中央 | 139,700円 | +1.0% | +999.9% | 1.07% | 21.99倍 | 0.35倍 |
|
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 |
| 高見澤 | 301,500円 | -1.9% | -10.1% | 1.66% | 4.20倍 | 0.34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 | 6,300円 | +26.6% | +128.0% | 2.54% | 11.82倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
