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 |
---|---|---|---|---|---|---|---|
2022/09/27 | 2,466 | 2,477 | 2,448 | 2,462 | +16 | +0.7% | 27,400 |
2022/09/26 | 2,470 | 2,480 | 2,443 | 2,446 | -34 | -1.4% | 45,100 |
2022/09/22 | 2,527 | 2,532 | 2,473 | 2,480 | -36 | -1.4% | 45,300 |
2022/09/21 | 2,516 | 2,524 | 2,509 | 2,516 | +12 | +0.5% | 22,200 |
2022/09/20 | 2,511 | 2,527 | 2,495 | 2,504 | +15 | +0.6% | 35,600 |
2022/09/16 | 2,479 | 2,494 | 2,477 | 2,489 | +9 | +0.4% | 23,600 |
2022/09/15 | 2,523 | 2,523 | 2,474 | 2,480 | -19 | -0.8% | 21,500 |
2022/09/14 | 2,521 | 2,527 | 2,499 | 2,499 | -40 | -1.6% | 32,900 |
2022/09/13 | 2,535 | 2,545 | 2,531 | 2,539 | -1 | ±0% | 14,700 |
2022/09/12 | 2,545 | 2,545 | 2,527 | 2,540 | +6 | +0.2% | 11,900 |
2022/09/09 | 2,513 | 2,547 | 2,513 | 2,534 | ±0 | ±0% | 40,100 |
2022/09/08 | 2,490 | 2,542 | 2,490 | 2,534 | +38 | +1.5% | 32,900 |
2022/09/07 | 2,520 | 2,522 | 2,491 | 2,496 | -33 | -1.3% | 35,100 |
2022/09/06 | 2,533 | 2,544 | 2,523 | 2,529 | -4 | -0.2% | 25,200 |
2022/09/05 | 2,541 | 2,543 | 2,528 | 2,533 | -28 | -1.1% | 25,900 |
2022/09/02 | 2,573 | 2,573 | 2,546 | 2,561 | +4 | +0.2% | 33,700 |
2022/09/01 | 2,570 | 2,585 | 2,557 | 2,557 | -31 | -1.2% | 31,200 |
2022/08/31 | 2,580 | 2,601 | 2,571 | 2,588 | -15 | -0.6% | 30,400 |
2022/08/30 | 2,613 | 2,613 | 2,593 | 2,603 | +11 | +0.4% | 12,000 |
2022/08/29 | 2,580 | 2,601 | 2,573 | 2,592 | -16 | -0.6% | 24,200 |
2022/08/26 | 2,620 | 2,621 | 2,606 | 2,608 | -7 | -0.3% | 16,300 |
2022/08/25 | 2,630 | 2,630 | 2,610 | 2,615 | -9 | -0.3% | 21,900 |
2022/08/24 | 2,605 | 2,626 | 2,598 | 2,624 | +24 | +0.9% | 24,100 |
2022/08/23 | 2,624 | 2,624 | 2,600 | 2,600 | -25 | -1% | 16,000 |
2022/08/22 | 2,614 | 2,636 | 2,610 | 2,625 | +6 | +0.2% | 16,800 |
2022/08/19 | 2,628 | 2,632 | 2,606 | 2,619 | -1 | ±0% | 16,300 |
2022/08/18 | 2,637 | 2,637 | 2,614 | 2,620 | -17 | -0.6% | 18,200 |
2022/08/17 | 2,621 | 2,641 | 2,620 | 2,637 | +14 | +0.5% | 24,100 |
2022/08/16 | 2,630 | 2,630 | 2,610 | 2,623 | +8 | +0.3% | 12,500 |
2022/08/15 | 2,629 | 2,629 | 2,609 | 2,615 | -12 | -0.5% | 13,300 |
2022/08/12 | 2,600 | 2,628 | 2,598 | 2,627 | +31 | +1.2% | 34,900 |
2022/08/10 | 2,578 | 2,601 | 2,572 | 2,596 | +18 | +0.7% | 19,200 |
2022/08/09 | 2,587 | 2,619 | 2,573 | 2,578 | -9 | -0.3% | 26,400 |
2022/08/08 | 2,592 | 2,599 | 2,575 | 2,587 | +43 | +1.7% | 35,400 |
2022/08/05 | 2,519 | 2,549 | 2,514 | 2,544 | +34 | +1.4% | 18,700 |
2022/08/04 | 2,526 | 2,531 | 2,510 | 2,510 | -12 | -0.5% | 15,400 |
2022/08/03 | 2,534 | 2,538 | 2,522 | 2,522 | -11 | -0.4% | 18,300 |
2022/08/02 | 2,578 | 2,578 | 2,526 | 2,533 | -42 | -1.6% | 23,400 |
2022/08/01 | 2,535 | 2,575 | 2,535 | 2,575 | +43 | +1.7% | 19,600 |
2022/07/29 | 2,572 | 2,572 | 2,532 | 2,532 | -40 | -1.6% | 26,300 |
2022/07/28 | 2,591 | 2,591 | 2,561 | 2,572 | +1 | ±0% | 33,500 |
2022/07/27 | 2,567 | 2,586 | 2,565 | 2,571 | +4 | +0.2% | 24,100 |
2022/07/26 | 2,594 | 2,594 | 2,560 | 2,567 | -27 | -1% | 20,300 |
2022/07/25 | 2,589 | 2,604 | 2,583 | 2,594 | +15 | +0.6% | 35,800 |
2022/07/22 | 2,570 | 2,594 | 2,568 | 2,579 | +6 | +0.2% | 27,900 |
2022/07/21 | 2,560 | 2,577 | 2,548 | 2,573 | -1 | ±0% | 21,700 |
2022/07/20 | 2,565 | 2,589 | 2,563 | 2,574 | +16 | +0.6% | 49,300 |
2022/07/19 | 2,573 | 2,573 | 2,546 | 2,558 | -13 | -0.5% | 23,500 |
2022/07/15 | 2,568 | 2,585 | 2,545 | 2,571 | +6 | +0.2% | 24,300 |
2022/07/14 | 2,595 | 2,595 | 2,562 | 2,565 | -35 | -1.3% | 24,300 |
551~
600
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 | 277,200円 | -0.1% | -21.5% | 2.89% | 8.19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 | 336,500円 | +12.5% | -16.5% | 0.89% | 21.69倍 | 1.15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 | 307,000円 | -4.4% | +13.4% | 3.09% | 16.56倍 | 3.76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 | 406,500円 | +6.8% | +3.0% | 1.40% | 21.43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 | 269,900円 | +4.7% | -42.3% | 3.30% | 20.34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