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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 3,020 | 3,035 | 3,005 | 3,005 | -20 | -0.7% | 50,800 |
| 2021/05/11 | 3,030 | 3,030 | 3,010 | 3,025 | ±0 | ±0% | 35,900 |
| 2021/05/10 | 3,010 | 3,025 | 2,997 | 3,025 | +20 | +0.7% | 21,100 |
| 2021/05/07 | 3,005 | 3,015 | 2,999 | 3,005 | +21 | +0.7% | 25,100 |
| 2021/05/06 | 2,956 | 3,005 | 2,956 | 2,984 | +31 | +1% | 37,200 |
| 2021/04/30 | 2,960 | 2,966 | 2,946 | 2,953 | -3 | -0.1% | 54,900 |
| 2021/04/28 | 2,983 | 2,983 | 2,952 | 2,956 | -23 | -0.8% | 48,900 |
| 2021/04/27 | 2,990 | 2,993 | 2,965 | 2,979 | -2 | -0.1% | 36,600 |
| 2021/04/26 | 2,998 | 2,999 | 2,975 | 2,981 | -17 | -0.6% | 37,300 |
| 2021/04/23 | 3,020 | 3,020 | 2,998 | 2,998 | -7 | -0.2% | 22,100 |
| 2021/04/22 | 3,020 | 3,020 | 2,995 | 3,005 | -5 | -0.2% | 39,700 |
| 2021/04/21 | 3,000 | 3,025 | 3,000 | 3,010 | +5 | +0.2% | 51,700 |
| 2021/04/20 | 3,030 | 3,030 | 3,005 | 3,005 | -20 | -0.7% | 31,500 |
| 2021/04/19 | 3,025 | 3,045 | 3,020 | 3,025 | +5 | +0.2% | 19,500 |
| 2021/04/16 | 3,040 | 3,040 | 3,020 | 3,020 | ±0 | ±0% | 17,400 |
| 2021/04/15 | 3,030 | 3,055 | 3,020 | 3,020 | -10 | -0.3% | 41,300 |
| 2021/04/14 | 3,040 | 3,065 | 3,025 | 3,030 | -5 | -0.2% | 23,300 |
| 2021/04/13 | 3,075 | 3,090 | 3,030 | 3,035 | -20 | -0.7% | 29,100 |
| 2021/04/12 | 3,055 | 3,070 | 3,040 | 3,055 | +25 | +0.8% | 16,100 |
| 2021/04/09 | 3,040 | 3,050 | 3,020 | 3,030 | ±0 | ±0% | 41,800 |
| 2021/04/08 | 3,080 | 3,095 | 3,030 | 3,030 | -65 | -2.1% | 39,600 |
| 2021/04/07 | 3,085 | 3,115 | 3,085 | 3,095 | +15 | +0.5% | 30,400 |
| 2021/04/06 | 3,095 | 3,115 | 3,060 | 3,080 | -10 | -0.3% | 44,400 |
| 2021/04/05 | 3,080 | 3,100 | 3,070 | 3,090 | +10 | +0.3% | 22,200 |
| 2021/04/02 | 3,110 | 3,120 | 3,080 | 3,080 | -30 | -1% | 22,200 |
| 2021/04/01 | 3,125 | 3,140 | 3,100 | 3,110 | +5 | +0.2% | 26,200 |
| 2021/03/31 | 3,125 | 3,150 | 3,105 | 3,105 | -20 | -0.6% | 40,000 |
| 2021/03/30 | 3,180 | 3,190 | 3,120 | 3,125 | -120 | -3.7% | 52,100 |
| 2021/03/29 | 3,250 | 3,260 | 3,225 | 3,245 | ±0 | ±0% | 89,200 |
| 2021/03/26 | 3,250 | 3,255 | 3,225 | 3,245 | +10 | +0.3% | 38,300 |
| 2021/03/25 | 3,220 | 3,240 | 3,210 | 3,235 | +25 | +0.8% | 35,800 |
| 2021/03/24 | 3,230 | 3,240 | 3,200 | 3,210 | -30 | -0.9% | 41,800 |
| 2021/03/23 | 3,255 | 3,265 | 3,230 | 3,240 | -25 | -0.8% | 44,400 |
| 2021/03/22 | 3,275 | 3,280 | 3,245 | 3,265 | -10 | -0.3% | 45,500 |
| 2021/03/19 | 3,280 | 3,295 | 3,265 | 3,275 | ±0 | ±0% | 45,400 |
| 2021/03/18 | 3,280 | 3,285 | 3,255 | 3,275 | -10 | -0.3% | 32,200 |
| 2021/03/17 | 3,260 | 3,285 | 3,235 | 3,285 | +5 | +0.2% | 28,400 |
| 2021/03/16 | 3,260 | 3,295 | 3,250 | 3,280 | +20 | +0.6% | 43,200 |
| 2021/03/15 | 3,265 | 3,280 | 3,250 | 3,260 | +15 | +0.5% | 28,400 |
| 2021/03/12 | 3,230 | 3,245 | 3,210 | 3,245 | -15 | -0.5% | 44,200 |
| 2021/03/11 | 3,270 | 3,290 | 3,240 | 3,260 | +10 | +0.3% | 37,200 |
| 2021/03/10 | 3,255 | 3,265 | 3,230 | 3,250 | +20 | +0.6% | 26,600 |
| 2021/03/09 | 3,220 | 3,250 | 3,215 | 3,230 | +10 | +0.3% | 52,600 |
| 2021/03/08 | 3,260 | 3,260 | 3,200 | 3,220 | -15 | -0.5% | 47,500 |
| 2021/03/05 | 3,215 | 3,240 | 3,190 | 3,235 | +35 | +1.1% | 47,500 |
| 2021/03/04 | 3,180 | 3,210 | 3,180 | 3,200 | +15 | +0.5% | 23,700 |
| 2021/03/03 | 3,155 | 3,205 | 3,155 | 3,185 | +20 | +0.6% | 31,200 |
| 2021/03/02 | 3,170 | 3,180 | 3,155 | 3,165 | -25 | -0.8% | 22,500 |
| 2021/03/01 | 3,135 | 3,190 | 3,135 | 3,190 | +55 | +1.8% | 25,900 |
| 2021/02/26 | 3,170 | 3,170 | 3,130 | 3,135 | -35 | -1.1% | 45,400 |
1051～
1100
件表示中 / 3768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 | 300,000円 | +1.7% | -4.3% | 3.33% | 10.27倍 | 0.72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 |
| ＤＭ三井糖 | 328,500円 | +11.9% | -18.5% | 3.96% | 13.27倍 | 0.89倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
| Ｐウォーター | 349,500円 | +4.0% | +5.7% | 3.15% | 15.98倍 | 4.14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 | 423,500円 | +33.2% | +4.1% | 1.37% | 3.69倍 | 1.18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 |
| カンロ | 206,000円 | +7.3% | +3.1% | 1.50% | 26.31倍 | 4.86倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
市場注目の銘柄
チャート関連のコラム
