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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,600 | 3,600 | 3,555 | 3,555 | -45 | -1.3% | 2,100 |
| 2018/02/20 | 3,610 | 3,610 | 3,565 | 3,600 | +30 | +0.8% | 1,700 |
| 2018/02/19 | 3,570 | 3,570 | 3,550 | 3,570 | +50 | +1.4% | 2,600 |
| 2018/02/16 | 3,565 | 3,565 | 3,500 | 3,520 | +40 | +1.1% | 4,300 |
| 2018/02/15 | 3,455 | 3,480 | 3,425 | 3,480 | +90 | +2.7% | 2,300 |
| 2018/02/14 | 3,480 | 3,480 | 3,350 | 3,390 | -90 | -2.6% | 8,300 |
| 2018/02/13 | 3,350 | 3,545 | 3,350 | 3,480 | +165 | +5% | 14,600 |
| 2018/02/09 | 3,305 | 3,315 | 3,050 | 3,315 | +105 | +3.3% | 8,800 |
| 2018/02/08 | 3,165 | 3,335 | 3,165 | 3,210 | +50 | +1.6% | 2,200 |
| 2018/02/07 | 3,220 | 3,340 | 3,160 | 3,160 | +90 | +2.9% | 7,400 |
| 2018/02/06 | 3,125 | 3,195 | 3,010 | 3,070 | -335 | -9.8% | 13,000 |
| 2018/02/05 | 3,500 | 3,520 | 3,385 | 3,405 | -220 | -6.1% | 9,800 |
| 2018/02/02 | 3,545 | 3,625 | 3,465 | 3,625 | +200 | +5.8% | 6,000 |
| 2018/02/01 | 3,410 | 3,455 | 3,410 | 3,425 | -35 | -1% | 3,800 |
| 2018/01/31 | 3,670 | 3,670 | 3,440 | 3,460 | -260 | -7% | 7,200 |
| 2018/01/30 | 3,690 | 3,735 | 3,670 | 3,720 | +50 | +1.4% | 1,300 |
| 2018/01/29 | 3,690 | 3,710 | 3,670 | 3,670 | -20 | -0.5% | 1,500 |
| 2018/01/26 | 3,705 | 3,705 | 3,585 | 3,690 | -20 | -0.5% | 3,700 |
| 2018/01/25 | 3,640 | 3,770 | 3,640 | 3,710 | +125 | +3.5% | 7,500 |
| 2018/01/24 | 3,560 | 3,650 | 3,560 | 3,585 | +25 | +0.7% | 3,600 |
| 2018/01/23 | 3,485 | 3,560 | 3,485 | 3,560 | +75 | +2.2% | 3,100 |
| 2018/01/22 | 3,460 | 3,490 | 3,460 | 3,485 | +30 | +0.9% | 2,700 |
| 2018/01/19 | 3,450 | 3,455 | 3,450 | 3,455 | +15 | +0.4% | 700 |
| 2018/01/18 | 3,430 | 3,520 | 3,405 | 3,440 | +10 | +0.3% | 3,900 |
| 2018/01/17 | 3,395 | 3,435 | 3,390 | 3,430 | -10 | -0.3% | 3,700 |
| 2018/01/16 | 3,260 | 3,625 | 3,215 | 3,440 | +180 | +5.5% | 14,700 |
| 2018/01/15 | 3,145 | 3,260 | 3,145 | 3,260 | +115 | +3.7% | 2,800 |
| 2018/01/12 | 3,145 | 3,145 | 3,125 | 3,145 | +25 | +0.8% | 1,100 |
| 2018/01/11 | 3,130 | 3,135 | 3,110 | 3,120 | -15 | -0.5% | 1,400 |
| 2018/01/10 | 3,135 | 3,135 | 3,120 | 3,135 | +5 | +0.2% | 500 |
| 2018/01/09 | 3,120 | 3,140 | 3,105 | 3,130 | +10 | +0.3% | 2,000 |
| 2018/01/05 | 3,100 | 3,120 | 3,100 | 3,120 | -10 | -0.3% | 900 |
| 2018/01/04 | 3,130 | 3,170 | 3,085 | 3,130 | +50 | +1.6% | 2,100 |
| 2017/12/29 | 3,075 | 3,080 | 3,075 | 3,080 | -15 | -0.5% | 500 |
| 2017/12/28 | 3,055 | 3,095 | 3,035 | 3,095 | +40 | +1.3% | 900 |
| 2017/12/27 | 3,045 | 3,055 | 3,045 | 3,055 | +10 | +0.3% | 1,000 |
| 2017/12/26 | 3,055 | 3,055 | 3,000 | 3,045 | +20 | +0.7% | 900 |
| 2017/12/25 | 3,025 | 3,060 | 3,005 | 3,025 | -10 | -0.3% | 4,800 |
| 2017/12/22 | 3,030 | 3,060 | 3,020 | 3,035 | +5 | +0.2% | 1,300 |
| 2017/12/21 | 3,045 | 3,050 | 3,010 | 3,030 | +55 | +1.8% | 1,400 |
| 2017/12/20 | 3,025 | 3,035 | 2,972 | 2,975 | -19 | -0.6% | 2,600 |
| 2017/12/19 | 2,994 | 2,994 | 2,994 | 2,994 | +41 | +1.4% | 600 |
| 2017/12/18 | 2,994 | 2,994 | 2,950 | 2,953 | -18 | -0.6% | 1,500 |
| 2017/12/15 | 3,000 | 3,025 | 2,971 | 2,971 | +26 | +0.9% | 7,100 |
| 2017/12/14 | 2,974 | 2,974 | 2,926 | 2,945 | -29 | -1% | 700 |
| 2017/12/13 | 2,958 | 2,974 | 2,953 | 2,974 | +18 | +0.6% | 500 |
| 2017/12/12 | 2,980 | 2,980 | 2,954 | 2,956 | -24 | -0.8% | 800 |
| 2017/12/11 | 2,969 | 2,980 | 2,969 | 2,980 | +61 | +2.1% | 700 |
| 2017/12/08 | 2,979 | 2,979 | 2,919 | 2,919 | -64 | -2.1% | 800 |
| 2017/12/07 | 2,911 | 2,983 | 2,911 | 2,983 | +73 | +2.5% | 500 |
1651～
1700
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
