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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,326 | 1,326 | 1,311 | 1,326 | +8 | +0.6% | 600 |
| 2024/08/19 | 1,345 | 1,345 | 1,318 | 1,318 | -2 | -0.2% | 2,500 |
| 2024/08/16 | 1,311 | 1,320 | 1,311 | 1,320 | +12 | +0.9% | 2,500 |
| 2024/08/15 | 1,314 | 1,314 | 1,305 | 1,308 | -6 | -0.5% | 700 |
| 2024/08/14 | 1,302 | 1,314 | 1,296 | 1,314 | +12 | +0.9% | 1,500 |
| 2024/08/13 | 1,275 | 1,305 | 1,261 | 1,302 | +27 | +2.1% | 5,300 |
| 2024/08/09 | 1,261 | 1,299 | 1,261 | 1,275 | -9 | -0.7% | 4,900 |
| 2024/08/08 | 1,290 | 1,300 | 1,284 | 1,284 | +14 | +1.1% | 2,000 |
| 2024/08/07 | 1,230 | 1,289 | 1,230 | 1,270 | +25 | +2% | 7,000 |
| 2024/08/06 | 1,260 | 1,279 | 1,225 | 1,245 | +30 | +2.5% | 4,300 |
| 2024/08/05 | 1,266 | 1,266 | 1,202 | 1,215 | -75 | -5.8% | 19,000 |
| 2024/08/02 | 1,281 | 1,310 | 1,280 | 1,290 | -28 | -2.1% | 6,800 |
| 2024/08/01 | 1,342 | 1,360 | 1,317 | 1,318 | -38 | -2.8% | 6,300 |
| 2024/07/31 | 1,356 | 1,356 | 1,356 | 1,356 | +7 | +0.5% | 200 |
| 2024/07/30 | 1,338 | 1,359 | 1,338 | 1,349 | +11 | +0.8% | 1,100 |
| 2024/07/29 | 1,335 | 1,338 | 1,323 | 1,338 | +8 | +0.6% | 1,700 |
| 2024/07/26 | 1,346 | 1,361 | 1,330 | 1,330 | -21 | -1.6% | 5,200 |
| 2024/07/25 | 1,353 | 1,367 | 1,350 | 1,351 | -12 | -0.9% | 13,200 |
| 2024/07/24 | 1,371 | 1,378 | 1,355 | 1,363 | -3 | -0.2% | 5,100 |
| 2024/07/23 | 1,364 | 1,380 | 1,358 | 1,366 | +5 | +0.4% | 3,100 |
| 2024/07/22 | 1,368 | 1,368 | 1,356 | 1,361 | -3 | -0.2% | 2,300 |
| 2024/07/19 | 1,366 | 1,366 | 1,356 | 1,364 | +2 | +0.1% | 3,200 |
| 2024/07/18 | 1,356 | 1,365 | 1,355 | 1,362 | +6 | +0.4% | 1,900 |
| 2024/07/17 | 1,369 | 1,369 | 1,356 | 1,356 | -9 | -0.7% | 2,400 |
| 2024/07/16 | 1,341 | 1,369 | 1,341 | 1,365 | +24 | +1.8% | 3,000 |
| 2024/07/12 | 1,340 | 1,348 | 1,340 | 1,341 | -1 | -0.1% | 3,400 |
| 2024/07/11 | 1,351 | 1,351 | 1,342 | 1,342 | -14 | -1% | 600 |
| 2024/07/10 | 1,346 | 1,356 | 1,346 | 1,356 | +10 | +0.7% | 1,300 |
| 2024/07/09 | 1,347 | 1,358 | 1,346 | 1,346 | +7 | +0.5% | 2,400 |
| 2024/07/08 | 1,320 | 1,339 | 1,320 | 1,339 | +23 | +1.7% | 5,500 |
| 2024/07/05 | 1,312 | 1,319 | 1,312 | 1,316 | -3 | -0.2% | 600 |
| 2024/07/04 | 1,314 | 1,319 | 1,313 | 1,319 | +5 | +0.4% | 3,600 |
| 2024/07/03 | 1,316 | 1,316 | 1,314 | 1,314 | -2 | -0.2% | 1,800 |
| 2024/07/02 | 1,312 | 1,316 | 1,310 | 1,316 | +6 | +0.5% | 4,600 |
| 2024/07/01 | 1,316 | 1,317 | 1,310 | 1,310 | +5 | +0.4% | 3,700 |
| 2024/06/28 | 1,307 | 1,316 | 1,305 | 1,305 | -2 | -0.2% | 2,500 |
| 2024/06/27 | 1,300 | 1,308 | 1,299 | 1,307 | -2 | -0.2% | 2,400 |
| 2024/06/26 | 1,301 | 1,309 | 1,300 | 1,309 | +8 | +0.6% | 3,600 |
| 2024/06/25 | 1,313 | 1,313 | 1,300 | 1,301 | -2 | -0.2% | 2,400 |
| 2024/06/24 | 1,298 | 1,304 | 1,293 | 1,303 | +5 | +0.4% | 4,600 |
| 2024/06/21 | 1,299 | 1,299 | 1,293 | 1,298 | +5 | +0.4% | 1,000 |
| 2024/06/20 | 1,298 | 1,299 | 1,292 | 1,293 | -2 | -0.2% | 3,900 |
| 2024/06/19 | 1,293 | 1,299 | 1,292 | 1,295 | -3 | -0.2% | 3,500 |
| 2024/06/18 | 1,299 | 1,302 | 1,293 | 1,298 | -1 | -0.1% | 5,800 |
| 2024/06/17 | 1,304 | 1,305 | 1,299 | 1,299 | -9 | -0.7% | 2,900 |
| 2024/06/14 | 1,309 | 1,309 | 1,308 | 1,308 | -1 | -0.1% | 3,600 |
| 2024/06/13 | 1,315 | 1,315 | 1,308 | 1,309 | -9 | -0.7% | 1,500 |
| 2024/06/12 | 1,320 | 1,320 | 1,312 | 1,318 | +4 | +0.3% | 3,100 |
| 2024/06/11 | 1,318 | 1,318 | 1,314 | 1,314 | +3 | +0.2% | 1,300 |
| 2024/06/10 | 1,313 | 1,320 | 1,310 | 1,311 | +3 | +0.2% | 4,500 |
151～
200
件表示中 / 2211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 | 146,300円 | +4.8% | +1.5% | 2.60% | 10.85倍 | 0.55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 | 61,200円 | -2.9% | -7.3% | 4.90% | 5.19倍 | 0.35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 |
| 高見澤 | 308,000円 | -1.9% | -10.1% | 1.62% | 4.29倍 | 0.35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 | 6,200円 | +26.6% | +128.0% | 2.58% | 11.63倍 | 1.01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 |
| オーウイル | 162,300円 | +22.7% | +14.4% | 3.70% | 6.00倍 | 1.03倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
市場注目の銘柄
チャート関連のコラム
