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 |
|---|---|---|---|---|---|---|---|
| 2024/10/09 | 2,921 | 2,930 | 2,890 | 2,906 | -15 | -0.5% | 46,500 |
| 2024/10/08 | 2,935 | 2,947 | 2,909 | 2,921 | -46 | -1.6% | 41,800 |
| 2024/10/07 | 2,974 | 2,974 | 2,940 | 2,967 | +24 | +0.8% | 38,200 |
| 2024/10/04 | 2,948 | 2,958 | 2,940 | 2,943 | -5 | -0.2% | 31,800 |
| 2024/10/03 | 2,985 | 2,985 | 2,946 | 2,948 | +7 | +0.2% | 23,200 |
| 2024/10/02 | 2,940 | 2,976 | 2,926 | 2,941 | +1 | ±0% | 58,000 |
| 2024/10/01 | 2,927 | 2,955 | 2,908 | 2,940 | +20 | +0.7% | 56,200 |
| 2024/09/30 | 2,901 | 2,931 | 2,883 | 2,920 | -23 | -0.8% | 57,600 |
| 2024/09/27 | 2,932 | 2,961 | 2,932 | 2,943 | -35 | -1.2% | 48,700 |
| 2024/09/26 | 2,948 | 2,985 | 2,938 | 2,978 | +54 | +1.8% | 53,800 |
| 2024/09/25 | 2,949 | 2,949 | 2,914 | 2,924 | -25 | -0.8% | 48,000 |
| 2024/09/24 | 2,963 | 2,966 | 2,936 | 2,949 | +14 | +0.5% | 38,900 |
| 2024/09/20 | 2,935 | 2,976 | 2,913 | 2,935 | +1 | ±0% | 148,200 |
| 2024/09/19 | 2,913 | 2,948 | 2,912 | 2,934 | +36 | +1.2% | 39,000 |
| 2024/09/18 | 2,890 | 2,912 | 2,885 | 2,898 | +10 | +0.3% | 35,300 |
| 2024/09/17 | 2,871 | 2,892 | 2,857 | 2,888 | +38 | +1.3% | 53,800 |
| 2024/09/13 | 2,841 | 2,859 | 2,839 | 2,850 | -9 | -0.3% | 39,900 |
| 2024/09/12 | 2,859 | 2,882 | 2,847 | 2,859 | +3 | +0.1% | 52,900 |
| 2024/09/11 | 2,912 | 2,914 | 2,842 | 2,856 | -56 | -1.9% | 52,600 |
| 2024/09/10 | 2,921 | 2,942 | 2,912 | 2,912 | -9 | -0.3% | 20,200 |
| 2024/09/09 | 2,903 | 2,941 | 2,901 | 2,921 | -25 | -0.8% | 35,000 |
| 2024/09/06 | 2,966 | 2,981 | 2,926 | 2,946 | -20 | -0.7% | 35,800 |
| 2024/09/05 | 2,952 | 2,997 | 2,936 | 2,966 | +16 | +0.5% | 32,400 |
| 2024/09/04 | 2,989 | 2,997 | 2,950 | 2,950 | -47 | -1.6% | 43,700 |
| 2024/09/03 | 3,000 | 3,020 | 2,997 | 2,997 | -1 | ±0% | 17,500 |
| 2024/09/02 | 3,030 | 3,030 | 2,991 | 2,998 | -32 | -1.1% | 24,300 |
| 2024/08/30 | 3,025 | 3,035 | 3,015 | 3,030 | +10 | +0.3% | 27,600 |
| 2024/08/29 | 3,065 | 3,065 | 3,020 | 3,020 | -25 | -0.8% | 22,600 |
| 2024/08/28 | 3,060 | 3,075 | 3,045 | 3,045 | -55 | -1.8% | 16,200 |
| 2024/08/27 | 3,060 | 3,110 | 3,055 | 3,100 | +40 | +1.3% | 21,600 |
| 2024/08/26 | 3,050 | 3,070 | 3,030 | 3,060 | +5 | +0.2% | 26,800 |
| 2024/08/23 | 3,055 | 3,060 | 3,040 | 3,055 | +5 | +0.2% | 24,600 |
| 2024/08/22 | 3,030 | 3,055 | 3,025 | 3,050 | +25 | +0.8% | 18,800 |
| 2024/08/21 | 3,030 | 3,055 | 3,020 | 3,025 | -15 | -0.5% | 19,400 |
| 2024/08/20 | 3,035 | 3,050 | 3,015 | 3,040 | +10 | +0.3% | 26,900 |
| 2024/08/19 | 3,035 | 3,055 | 3,005 | 3,030 | -5 | -0.2% | 26,600 |
| 2024/08/16 | 3,060 | 3,060 | 3,035 | 3,035 | -20 | -0.7% | 37,800 |
| 2024/08/15 | 3,060 | 3,070 | 3,035 | 3,055 | ±0 | ±0% | 23,200 |
| 2024/08/14 | 3,075 | 3,080 | 3,030 | 3,055 | -20 | -0.7% | 20,400 |
| 2024/08/13 | 3,010 | 3,085 | 3,010 | 3,075 | +92 | +3.1% | 24,300 |
| 2024/08/09 | 2,988 | 3,000 | 2,950 | 2,983 | +45 | +1.5% | 38,800 |
| 2024/08/08 | 2,924 | 3,000 | 2,920 | 2,938 | -36 | -1.2% | 33,300 |
| 2024/08/07 | 3,015 | 3,080 | 2,961 | 2,974 | -3 | -0.1% | 44,600 |
| 2024/08/06 | 2,957 | 3,045 | 2,912 | 2,977 | +70 | +2.4% | 61,300 |
| 2024/08/05 | 3,015 | 3,035 | 2,810 | 2,907 | -168 | -5.5% | 81,600 |
| 2024/08/02 | 3,165 | 3,170 | 3,070 | 3,075 | -105 | -3.3% | 55,800 |
| 2024/08/01 | 3,280 | 3,280 | 3,175 | 3,180 | -105 | -3.2% | 36,900 |
| 2024/07/31 | 3,205 | 3,300 | 3,200 | 3,285 | +80 | +2.5% | 24,100 |
| 2024/07/30 | 3,230 | 3,230 | 3,205 | 3,205 | -25 | -0.8% | 25,500 |
| 2024/07/29 | 3,230 | 3,250 | 3,215 | 3,230 | +30 | +0.9% | 22,800 |
51～
100
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
