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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 1,005 | 1,006 | 998 | 998 | -7 | -0.7% | 4,400 |
2023/03/09 | 1,006 | 1,008 | 1,005 | 1,005 | -1 | -0.1% | 2,000 |
2023/03/08 | 1,003 | 1,010 | 1,003 | 1,006 | +3 | +0.3% | 3,800 |
2023/03/07 | 1,004 | 1,005 | 1,002 | 1,003 | -1 | -0.1% | 3,800 |
2023/03/06 | 1,010 | 1,010 | 1,004 | 1,004 | -5 | -0.5% | 4,200 |
2023/03/03 | 1,009 | 1,012 | 1,009 | 1,009 | -5 | -0.5% | 1,500 |
2023/03/02 | 1,004 | 1,014 | 1,004 | 1,014 | +10 | +1% | 12,300 |
2023/03/01 | 1,004 | 1,006 | 1,002 | 1,004 | ±0 | ±0% | 11,000 |
2023/02/28 | 1,005 | 1,005 | 1,002 | 1,004 | ±0 | ±0% | 5,400 |
2023/02/27 | 1,005 | 1,005 | 1,001 | 1,004 | +3 | +0.3% | 2,100 |
2023/02/24 | 999 | 1,003 | 999 | 1,001 | +1 | +0.1% | 9,100 |
2023/02/22 | 995 | 1,000 | 995 | 1,000 | ±0 | ±0% | 6,700 |
2023/02/21 | 995 | 1,000 | 995 | 1,000 | +3 | +0.3% | 3,000 |
2023/02/20 | 999 | 999 | 994 | 997 | +3 | +0.3% | 2,500 |
2023/02/17 | 996 | 996 | 992 | 994 | -2 | -0.2% | 5,600 |
2023/02/16 | 996 | 996 | 996 | 996 | -2 | -0.2% | 100 |
2023/02/15 | 996 | 998 | 993 | 998 | +2 | +0.2% | 1,800 |
2023/02/14 | 993 | 998 | 993 | 996 | ±0 | ±0% | 2,200 |
2023/02/13 | 998 | 998 | 992 | 996 | -1 | -0.1% | 1,900 |
2023/02/10 | 997 | 997 | 992 | 997 | -1 | -0.1% | 700 |
2023/02/09 | 996 | 998 | 991 | 998 | +2 | +0.2% | 2,100 |
2023/02/08 | 1,014 | 1,014 | 996 | 996 | -25 | -2.4% | 13,500 |
2023/02/07 | 1,006 | 1,023 | 999 | 1,021 | +21 | +2.1% | 9,100 |
2023/02/06 | 999 | 1,030 | 996 | 1,000 | +6 | +0.6% | 10,500 |
2023/02/03 | 993 | 995 | 993 | 994 | +2 | +0.2% | 800 |
2023/02/02 | 994 | 994 | 992 | 992 | -2 | -0.2% | 2,100 |
2023/02/01 | 992 | 994 | 991 | 994 | +2 | +0.2% | 1,000 |
2023/01/31 | 989 | 992 | 987 | 992 | +7 | +0.7% | 1,600 |
2023/01/30 | 985 | 986 | 983 | 985 | ±0 | ±0% | 79,300 |
2023/01/27 | 990 | 991 | 985 | 985 | -1 | -0.1% | 2,800 |
2023/01/26 | 988 | 988 | 985 | 986 | ±0 | ±0% | 1,000 |
2023/01/25 | 986 | 987 | 986 | 986 | -2 | -0.2% | 2,400 |
2023/01/24 | 985 | 988 | 980 | 988 | +3 | +0.3% | 6,400 |
2023/01/23 | 988 | 989 | 984 | 985 | -1 | -0.1% | 1,600 |
2023/01/20 | 982 | 986 | 982 | 986 | +1 | +0.1% | 900 |
2023/01/19 | 981 | 985 | 979 | 985 | +4 | +0.4% | 1,300 |
2023/01/18 | 981 | 981 | 979 | 981 | -3 | -0.3% | 600 |
2023/01/17 | 978 | 984 | 978 | 984 | -3 | -0.3% | 300 |
2023/01/16 | 980 | 987 | 976 | 987 | +5 | +0.5% | 2,300 |
2023/01/13 | 980 | 987 | 978 | 982 | +2 | +0.2% | 800 |
2023/01/12 | 992 | 992 | 980 | 980 | -2 | -0.2% | 200 |
2023/01/11 | 986 | 986 | 976 | 982 | +1 | +0.1% | 7,500 |
2023/01/10 | 993 | 993 | 980 | 981 | -9 | -0.9% | 2,800 |
2023/01/06 | 990 | 990 | 990 | 990 | -4 | -0.4% | 100 |
2023/01/05 | 987 | 994 | 982 | 994 | +7 | +0.7% | 800 |
2023/01/04 | 980 | 993 | 980 | 987 | +7 | +0.7% | 1,100 |
2022/12/30 | 986 | 986 | 979 | 980 | -5 | -0.5% | 2,400 |
2022/12/29 | 985 | 986 | 985 | 985 | +3 | +0.3% | 400 |
2022/12/28 | 989 | 989 | 982 | 982 | -7 | -0.7% | 1,900 |
2022/12/27 | 986 | 989 | 985 | 989 | +3 | +0.3% | 1,000 |
301~
350
件表示中 / 2006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 | 130,500円 | +0.4% | -22.7% | 2.91% | 12.76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 |
アイスコ | 245,600円 | +6.9% | +10.7% | 1.55% | 13.46倍 | 1.39倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
ツカモト | 116,300円 | +2.1% | +75.4% | 2.58% | 31.29倍 | 0.34倍 |
|
和洋装の総合繊維商社。ユニホーム強い。量販店向け家電も。都内に高収益不動産を保有 |
cotta | 41,600円 | +10.0% | +3.5% | 1.92% | 7.70倍 | 1.06倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
大 水 | 32,200円 | +1.6% | -14.8% | 1.55% | 5.43倍 | 0.43倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
市場注目の銘柄
チャート関連のコラム