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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,761 | 1,770 | 1,755 | 1,756 | +5 | +0.3% | 3,000 |
| 2016/11/30 | 1,767 | 1,770 | 1,750 | 1,751 | -14 | -0.8% | 2,000 |
| 2016/11/29 | 1,788 | 1,788 | 1,760 | 1,765 | -14 | -0.8% | 1,500 |
| 2016/11/28 | 1,762 | 1,788 | 1,757 | 1,779 | +20 | +1.1% | 3,000 |
| 2016/11/25 | 1,787 | 1,787 | 1,759 | 1,759 | -4 | -0.2% | 2,800 |
| 2016/11/24 | 1,757 | 1,769 | 1,752 | 1,763 | +13 | +0.7% | 3,100 |
| 2016/11/22 | 1,770 | 1,788 | 1,750 | 1,750 | +8 | +0.5% | 2,200 |
| 2016/11/21 | 1,755 | 1,755 | 1,742 | 1,742 | +2 | +0.1% | 500 |
| 2016/11/18 | 1,745 | 1,745 | 1,736 | 1,740 | -3 | -0.2% | 1,100 |
| 2016/11/17 | 1,735 | 1,800 | 1,735 | 1,743 | +13 | +0.8% | 4,000 |
| 2016/11/16 | 1,740 | 1,740 | 1,713 | 1,730 | +3 | +0.2% | 3,400 |
| 2016/11/15 | 1,724 | 1,745 | 1,724 | 1,727 | -28 | -1.6% | 500 |
| 2016/11/14 | 1,740 | 1,770 | 1,689 | 1,755 | +31 | +1.8% | 7,000 |
| 2016/11/11 | 1,744 | 1,744 | 1,724 | 1,724 | -29 | -1.7% | 1,600 |
| 2016/11/10 | 1,727 | 1,765 | 1,715 | 1,753 | +68 | +4% | 4,100 |
| 2016/11/09 | 1,755 | 1,777 | 1,685 | 1,685 | -65 | -3.7% | 11,400 |
| 2016/11/08 | 1,756 | 1,770 | 1,750 | 1,750 | -40 | -2.2% | 900 |
| 2016/11/07 | 1,740 | 1,790 | 1,736 | 1,790 | +54 | +3.1% | 17,200 |
| 2016/11/04 | 1,749 | 1,770 | 1,718 | 1,736 | -64 | -3.6% | 14,400 |
| 2016/11/02 | 1,850 | 1,850 | 1,800 | 1,800 | -61 | -3.3% | 2,300 |
| 2016/11/01 | 1,845 | 1,861 | 1,845 | 1,861 | +15 | +0.8% | 600 |
| 2016/10/31 | 1,845 | 1,855 | 1,845 | 1,846 | ±0 | ±0% | 9,800 |
| 2016/10/28 | 1,872 | 1,872 | 1,846 | 1,846 | -31 | -1.7% | 300 |
| 2016/10/27 | 1,861 | 1,877 | 1,850 | 1,877 | +16 | +0.9% | 1,700 |
| 2016/10/26 | 1,856 | 1,876 | 1,836 | 1,861 | -35 | -1.8% | 4,900 |
| 2016/10/25 | 1,910 | 1,919 | 1,860 | 1,896 | +26 | +1.4% | 5,100 |
| 2016/10/24 | 1,878 | 1,878 | 1,832 | 1,870 | +60 | +3.3% | 2,600 |
| 2016/10/21 | 1,760 | 1,887 | 1,750 | 1,810 | +60 | +3.4% | 13,800 |
| 2016/10/20 | 1,751 | 1,751 | 1,748 | 1,750 | +2 | +0.1% | 2,300 |
| 2016/10/19 | 1,750 | 1,751 | 1,745 | 1,748 | -2 | -0.1% | 1,300 |
| 2016/10/18 | 1,755 | 1,760 | 1,721 | 1,750 | -5 | -0.3% | 2,700 |
| 2016/10/17 | 1,779 | 1,779 | 1,751 | 1,755 | -1 | -0.1% | 1,300 |
| 2016/10/14 | 1,756 | 1,756 | 1,756 | 1,756 | -14 | -0.8% | 300 |
| 2016/10/13 | 1,776 | 1,777 | 1,765 | 1,770 | -6 | -0.3% | 1,000 |
| 2016/10/12 | 1,780 | 1,780 | 1,776 | 1,776 | +16 | +0.9% | 400 |
| 2016/10/11 | 1,740 | 1,760 | 1,740 | 1,760 | +31 | +1.8% | 2,000 |
| 2016/10/07 | 1,732 | 1,738 | 1,729 | 1,729 | -2 | -0.1% | 500 |
| 2016/10/06 | 1,729 | 1,767 | 1,729 | 1,731 | +6 | +0.3% | 3,500 |
| 2016/10/05 | 1,736 | 1,739 | 1,715 | 1,725 | +27 | +1.6% | 2,600 |
| 2016/10/04 | 1,718 | 1,718 | 1,696 | 1,698 | -4 | -0.2% | 1,700 |
| 2016/10/03 | 1,699 | 1,725 | 1,689 | 1,702 | +17 | +1% | 2,100 |
| 2016/09/30 | 1,698 | 1,699 | 1,681 | 1,685 | -18 | -1.1% | 5,000 |
| 2016/09/29 | 1,695 | 1,714 | 1,695 | 1,703 | -7 | -0.4% | 7,400 |
| 2016/09/28 | 1,723 | 1,733 | 1,710 | 1,710 | -13 | -0.8% | 3,000 |
| 2016/09/27 | 1,735 | 1,735 | 1,711 | 1,723 | -23 | -1.3% | 2,500 |
| 2016/09/26 | 1,749 | 1,750 | 1,720 | 1,746 | +34 | +2% | 2,600 |
| 2016/09/23 | 1,717 | 1,718 | 1,700 | 1,712 | -5 | -0.3% | 4,700 |
| 2016/09/21 | 1,725 | 1,727 | 1,697 | 1,717 | -24 | -1.4% | 10,700 |
| 2016/09/20 | 1,741 | 1,753 | 1,737 | 1,741 | -11 | -0.6% | 4,200 |
| 2016/09/16 | 1,792 | 1,792 | 1,751 | 1,752 | -40 | -2.2% | 1,800 |
1951～
2000
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
