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 |
---|---|---|---|---|---|---|---|
2021/12/01 | 2,600 | 2,636 | 2,600 | 2,605 | -12 | -0.5% | 35,600 |
2021/11/30 | 2,620 | 2,676 | 2,615 | 2,617 | +25 | +1% | 95,900 |
2021/11/29 | 2,631 | 2,634 | 2,590 | 2,592 | -60 | -2.3% | 59,000 |
2021/11/26 | 2,658 | 2,658 | 2,628 | 2,652 | -18 | -0.7% | 40,600 |
2021/11/25 | 2,725 | 2,725 | 2,660 | 2,670 | -56 | -2.1% | 67,800 |
2021/11/24 | 2,785 | 2,786 | 2,725 | 2,726 | -42 | -1.5% | 50,700 |
2021/11/22 | 2,794 | 2,794 | 2,768 | 2,768 | -21 | -0.8% | 23,300 |
2021/11/19 | 2,782 | 2,800 | 2,774 | 2,789 | +11 | +0.4% | 30,200 |
2021/11/18 | 2,791 | 2,796 | 2,773 | 2,778 | -15 | -0.5% | 24,900 |
2021/11/17 | 2,838 | 2,841 | 2,793 | 2,793 | -40 | -1.4% | 17,100 |
2021/11/16 | 2,830 | 2,845 | 2,825 | 2,833 | +18 | +0.6% | 29,800 |
2021/11/15 | 2,813 | 2,830 | 2,801 | 2,815 | +22 | +0.8% | 26,500 |
2021/11/12 | 2,789 | 2,806 | 2,786 | 2,793 | -1 | ±0% | 31,900 |
2021/11/11 | 2,784 | 2,805 | 2,768 | 2,794 | +11 | +0.4% | 20,300 |
2021/11/10 | 2,765 | 2,800 | 2,763 | 2,783 | +9 | +0.3% | 29,200 |
2021/11/09 | 2,779 | 2,791 | 2,765 | 2,774 | -5 | -0.2% | 32,400 |
2021/11/08 | 2,865 | 2,865 | 2,777 | 2,779 | -86 | -3% | 49,300 |
2021/11/05 | 2,830 | 2,874 | 2,825 | 2,865 | +33 | +1.2% | 45,800 |
2021/11/04 | 2,875 | 2,878 | 2,832 | 2,832 | -35 | -1.2% | 68,200 |
2021/11/02 | 2,843 | 2,874 | 2,839 | 2,867 | +9 | +0.3% | 36,700 |
2021/11/01 | 2,846 | 2,862 | 2,842 | 2,858 | +25 | +0.9% | 44,800 |
2021/10/29 | 2,814 | 2,833 | 2,786 | 2,833 | +15 | +0.5% | 42,800 |
2021/10/28 | 2,815 | 2,839 | 2,795 | 2,818 | +10 | +0.4% | 210,700 |
2021/10/27 | 2,799 | 2,817 | 2,798 | 2,808 | +22 | +0.8% | 34,500 |
2021/10/26 | 2,801 | 2,806 | 2,780 | 2,786 | -4 | -0.1% | 27,600 |
2021/10/25 | 2,810 | 2,820 | 2,786 | 2,790 | -23 | -0.8% | 40,200 |
2021/10/22 | 2,801 | 2,815 | 2,800 | 2,813 | -17 | -0.6% | 31,200 |
2021/10/21 | 2,825 | 2,830 | 2,815 | 2,830 | +5 | +0.2% | 31,600 |
2021/10/20 | 2,840 | 2,845 | 2,821 | 2,825 | -15 | -0.5% | 43,300 |
2021/10/19 | 2,829 | 2,840 | 2,818 | 2,840 | +11 | +0.4% | 21,200 |
2021/10/18 | 2,833 | 2,839 | 2,812 | 2,829 | -17 | -0.6% | 28,800 |
2021/10/15 | 2,818 | 2,846 | 2,815 | 2,846 | +22 | +0.8% | 33,000 |
2021/10/14 | 2,822 | 2,831 | 2,812 | 2,824 | +2 | +0.1% | 25,200 |
2021/10/13 | 2,810 | 2,833 | 2,810 | 2,822 | +3 | +0.1% | 27,100 |
2021/10/12 | 2,843 | 2,843 | 2,815 | 2,819 | -24 | -0.8% | 28,500 |
2021/10/11 | 2,815 | 2,843 | 2,806 | 2,843 | +20 | +0.7% | 43,400 |
2021/10/08 | 2,836 | 2,836 | 2,815 | 2,823 | +22 | +0.8% | 53,200 |
2021/10/07 | 2,804 | 2,818 | 2,794 | 2,801 | ±0 | ±0% | 48,700 |
2021/10/06 | 2,761 | 2,808 | 2,761 | 2,801 | +43 | +1.6% | 51,800 |
2021/10/05 | 2,768 | 2,780 | 2,745 | 2,758 | -20 | -0.7% | 58,400 |
2021/10/04 | 2,760 | 2,778 | 2,752 | 2,778 | +19 | +0.7% | 46,500 |
2021/10/01 | 2,779 | 2,781 | 2,754 | 2,759 | -35 | -1.3% | 74,700 |
2021/09/30 | 2,788 | 2,811 | 2,775 | 2,794 | +16 | +0.6% | 58,500 |
2021/09/29 | 2,771 | 2,781 | 2,755 | 2,778 | -33 | -1.2% | 95,100 |
2021/09/28 | 2,808 | 2,817 | 2,791 | 2,811 | +5 | +0.2% | 59,000 |
2021/09/27 | 2,819 | 2,823 | 2,804 | 2,806 | -25 | -0.9% | 61,300 |
2021/09/24 | 2,830 | 2,833 | 2,815 | 2,831 | +26 | +0.9% | 56,200 |
2021/09/22 | 2,830 | 2,830 | 2,805 | 2,805 | -30 | -1.1% | 48,100 |
2021/09/21 | 2,853 | 2,853 | 2,833 | 2,835 | -36 | -1.3% | 59,700 |
2021/09/17 | 2,851 | 2,878 | 2,841 | 2,871 | +27 | +0.9% | 104,700 |
751~
800
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 | 277,700円 | -0.1% | -21.5% | 2.88% | 8.20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 | 333,500円 | +12.5% | -16.5% | 0.90% | 21.50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 | 304,000円 | -4.4% | +13.4% | 3.13% | 16.40倍 | 3.72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 | 408,000円 | +6.8% | +3.0% | 1.40% | 21.51倍 | 1.21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 | 270,600円 | +4.7% | -42.3% | 3.29% | 20.39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