昭和産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/20 | 2,792 | 2,794 | 2,776 | 2,790 | +12 | +0.4% | 80,800 |
| 2024/12/19 | 2,775 | 2,780 | 2,771 | 2,778 | ±0 | ±0% | 33,600 |
| 2024/12/18 | 2,784 | 2,786 | 2,772 | 2,778 | +3 | +0.1% | 33,000 |
| 2024/12/17 | 2,786 | 2,788 | 2,775 | 2,775 | ±0 | ±0% | 18,500 |
| 2024/12/16 | 2,786 | 2,792 | 2,775 | 2,775 | -11 | -0.4% | 23,000 |
| 2024/12/13 | 2,777 | 2,792 | 2,776 | 2,786 | -10 | -0.4% | 33,300 |
| 2024/12/12 | 2,798 | 2,805 | 2,790 | 2,796 | -4 | -0.1% | 32,000 |
| 2024/12/11 | 2,800 | 2,810 | 2,795 | 2,800 | -10 | -0.4% | 22,900 |
| 2024/12/10 | 2,815 | 2,816 | 2,805 | 2,810 | +16 | +0.6% | 32,300 |
| 2024/12/09 | 2,787 | 2,800 | 2,782 | 2,794 | +4 | +0.1% | 44,600 |
| 2024/12/06 | 2,785 | 2,805 | 2,785 | 2,790 | +6 | +0.2% | 10,700 |
| 2024/12/05 | 2,813 | 2,813 | 2,784 | 2,784 | -13 | -0.5% | 16,600 |
| 2024/12/04 | 2,815 | 2,820 | 2,793 | 2,797 | -20 | -0.7% | 19,900 |
| 2024/12/03 | 2,796 | 2,831 | 2,796 | 2,817 | +30 | +1.1% | 34,600 |
| 2024/12/02 | 2,787 | 2,799 | 2,774 | 2,787 | +13 | +0.5% | 25,500 |
| 2024/11/29 | 2,781 | 2,789 | 2,774 | 2,774 | -7 | -0.3% | 15,800 |
| 2024/11/28 | 2,758 | 2,789 | 2,758 | 2,781 | +23 | +0.8% | 19,000 |
| 2024/11/27 | 2,781 | 2,786 | 2,747 | 2,758 | -27 | -1% | 22,400 |
| 2024/11/26 | 2,774 | 2,788 | 2,772 | 2,785 | +16 | +0.6% | 21,000 |
| 2024/11/25 | 2,796 | 2,803 | 2,769 | 2,769 | -7 | -0.3% | 34,700 |
| 2024/11/22 | 2,777 | 2,791 | 2,776 | 2,776 | -3 | -0.1% | 21,700 |
| 2024/11/21 | 2,811 | 2,811 | 2,779 | 2,779 | -11 | -0.4% | 10,800 |
| 2024/11/20 | 2,802 | 2,811 | 2,785 | 2,790 | -25 | -0.9% | 16,600 |
| 2024/11/19 | 2,806 | 2,820 | 2,792 | 2,815 | +43 | +1.6% | 21,000 |
| 2024/11/18 | 2,790 | 2,805 | 2,772 | 2,772 | -23 | -0.8% | 25,600 |
| 2024/11/15 | 2,781 | 2,820 | 2,780 | 2,795 | +9 | +0.3% | 24,100 |
| 2024/11/14 | 2,800 | 2,815 | 2,786 | 2,786 | -20 | -0.7% | 19,700 |
| 2024/11/13 | 2,798 | 2,813 | 2,795 | 2,806 | ±0 | ±0% | 25,900 |
| 2024/11/12 | 2,770 | 2,814 | 2,756 | 2,806 | +60 | +2.2% | 57,800 |
| 2024/11/11 | 2,804 | 2,804 | 2,745 | 2,746 | -74 | -2.6% | 120,500 |
| 2024/11/08 | 2,840 | 2,865 | 2,820 | 2,820 | -32 | -1.1% | 51,900 |
| 2024/11/07 | 2,857 | 2,873 | 2,829 | 2,852 | +27 | +1% | 36,200 |
| 2024/11/06 | 2,870 | 2,873 | 2,825 | 2,825 | -7 | -0.2% | 26,000 |
| 2024/11/05 | 2,858 | 2,858 | 2,829 | 2,832 | -7 | -0.2% | 27,500 |
| 2024/11/01 | 2,885 | 2,885 | 2,837 | 2,839 | -55 | -1.9% | 54,200 |
| 2024/10/31 | 2,887 | 2,901 | 2,865 | 2,894 | +7 | +0.2% | 50,100 |
| 2024/10/30 | 2,869 | 2,891 | 2,858 | 2,887 | +11 | +0.4% | 195,600 |
| 2024/10/29 | 2,869 | 2,890 | 2,820 | 2,876 | +24 | +0.8% | 60,800 |
| 2024/10/28 | 2,823 | 2,854 | 2,820 | 2,852 | +29 | +1% | 25,100 |
| 2024/10/25 | 2,862 | 2,867 | 2,813 | 2,823 | -24 | -0.8% | 39,200 |
| 2024/10/24 | 2,853 | 2,853 | 2,829 | 2,847 | +6 | +0.2% | 55,700 |
| 2024/10/23 | 2,840 | 2,862 | 2,835 | 2,841 | -6 | -0.2% | 66,100 |
| 2024/10/22 | 2,880 | 2,882 | 2,841 | 2,847 | -29 | -1% | 55,500 |
| 2024/10/21 | 2,905 | 2,905 | 2,867 | 2,876 | -21 | -0.7% | 33,900 |
| 2024/10/18 | 2,886 | 2,900 | 2,884 | 2,897 | +4 | +0.1% | 31,400 |
| 2024/10/17 | 2,906 | 2,918 | 2,887 | 2,893 | -13 | -0.4% | 29,000 |
| 2024/10/16 | 2,912 | 2,948 | 2,906 | 2,906 | -6 | -0.2% | 43,500 |
| 2024/10/15 | 2,893 | 2,920 | 2,880 | 2,912 | +25 | +0.9% | 41,400 |
| 2024/10/11 | 2,890 | 2,904 | 2,882 | 2,887 | -16 | -0.6% | 34,000 |
| 2024/10/10 | 2,914 | 2,914 | 2,885 | 2,903 | -3 | -0.1% | 26,000 |
1～
50
件表示中 / 3606件
類似銘柄と比較する
現在ご覧いただいている「昭和産」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 |
|---|---|---|---|---|---|---|---|---|
| 昭和産 | 279,000円 | -0.1% | -21.5% | 2.87% | 8.24倍 | 0.69倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| ＤｙＤｏ | 334,500円 | +12.5% | -16.5% | 0.90% | 21.56倍 | 1.14倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| Ｐウォーター | 310,500円 | -4.4% | +13.4% | 3.06% | 16.75倍 | 3.80倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| 亀田菓 | 405,000円 | +6.8% | +3.0% | 1.41% | 21.35倍 | 1.20倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| Ｓ Ｆｏｏｄｓ | 270,800円 | +4.7% | -42.3% | 3.29% | 20.41倍 | 0.69倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
市場注目の銘柄
チャート関連のコラム
