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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 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 |
| 2018/05/08 | 3,595 | 3,595 | 3,590 | 3,590 | +75 | +2.1% | 1,000 |
| 2018/05/07 | 3,490 | 3,515 | 3,400 | 3,515 | -35 | -1% | 1,200 |
| 2018/05/02 | 3,485 | 3,555 | 3,485 | 3,550 | -5 | -0.1% | 800 |
| 2018/05/01 | 3,540 | 3,555 | 3,510 | 3,555 | +5 | +0.1% | 700 |
| 2018/04/27 | 3,575 | 3,595 | 3,510 | 3,550 | -50 | -1.4% | 4,400 |
| 2018/04/26 | 3,635 | 3,640 | 3,575 | 3,600 | -25 | -0.7% | 9,700 |
| 2018/04/25 | 3,635 | 3,635 | 3,600 | 3,625 | -15 | -0.4% | 1,300 |
| 2018/04/24 | 3,580 | 3,650 | 3,545 | 3,640 | +105 | +3% | 7,000 |
| 2018/04/23 | 3,530 | 3,540 | 3,505 | 3,535 | +90 | +2.6% | 3,100 |
| 2018/04/20 | 3,550 | 3,550 | 3,415 | 3,445 | +175 | +5.4% | 9,700 |
| 2018/04/19 | 3,210 | 3,270 | 3,210 | 3,270 | +90 | +2.8% | 1,100 |
| 2018/04/18 | 3,195 | 3,200 | 3,175 | 3,180 | - | - | 700 |
| 2018/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
1651～
1700
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
