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 |
|---|---|---|---|---|---|---|---|
| 2020/09/30 | 3,615 | 3,615 | 3,510 | 3,510 | -90 | -2.5% | 44,500 |
| 2020/09/29 | 3,600 | 3,625 | 3,555 | 3,600 | -30 | -0.8% | 51,700 |
| 2020/09/28 | 3,620 | 3,645 | 3,590 | 3,630 | +65 | +1.8% | 73,100 |
| 2020/09/25 | 3,535 | 3,620 | 3,535 | 3,565 | +65 | +1.9% | 62,000 |
| 2020/09/24 | 3,470 | 3,515 | 3,470 | 3,500 | +35 | +1% | 41,600 |
| 2020/09/23 | 3,520 | 3,535 | 3,390 | 3,465 | -75 | -2.1% | 57,500 |
| 2020/09/18 | 3,565 | 3,585 | 3,540 | 3,540 | -10 | -0.3% | 48,400 |
| 2020/09/17 | 3,550 | 3,575 | 3,515 | 3,550 | -10 | -0.3% | 26,300 |
| 2020/09/16 | 3,550 | 3,590 | 3,530 | 3,560 | +30 | +0.8% | 62,300 |
| 2020/09/15 | 3,535 | 3,555 | 3,510 | 3,530 | -5 | -0.1% | 19,000 |
| 2020/09/14 | 3,540 | 3,550 | 3,505 | 3,535 | ±0 | ±0% | 28,300 |
| 2020/09/11 | 3,540 | 3,545 | 3,505 | 3,535 | +15 | +0.4% | 53,000 |
| 2020/09/10 | 3,500 | 3,550 | 3,500 | 3,520 | +40 | +1.1% | 30,100 |
| 2020/09/09 | 3,465 | 3,500 | 3,455 | 3,480 | ±0 | ±0% | 29,700 |
| 2020/09/08 | 3,475 | 3,495 | 3,420 | 3,480 | ±0 | ±0% | 25,200 |
| 2020/09/07 | 3,495 | 3,495 | 3,450 | 3,480 | +10 | +0.3% | 14,800 |
| 2020/09/04 | 3,475 | 3,525 | 3,465 | 3,470 | -40 | -1.1% | 15,800 |
| 2020/09/03 | 3,540 | 3,545 | 3,505 | 3,510 | -10 | -0.3% | 16,400 |
| 2020/09/02 | 3,480 | 3,520 | 3,465 | 3,520 | +65 | +1.9% | 15,700 |
| 2020/09/01 | 3,495 | 3,495 | 3,450 | 3,455 | -70 | -2% | 25,200 |
| 2020/08/31 | 3,495 | 3,540 | 3,470 | 3,525 | +80 | +2.3% | 50,400 |
| 2020/08/28 | 3,525 | 3,525 | 3,410 | 3,445 | -50 | -1.4% | 49,500 |
| 2020/08/27 | 3,550 | 3,550 | 3,475 | 3,495 | -30 | -0.9% | 20,200 |
| 2020/08/26 | 3,550 | 3,550 | 3,515 | 3,525 | -15 | -0.4% | 16,400 |
| 2020/08/25 | 3,560 | 3,560 | 3,530 | 3,540 | -5 | -0.1% | 22,600 |
| 2020/08/24 | 3,540 | 3,550 | 3,525 | 3,545 | +30 | +0.9% | 27,800 |
| 2020/08/21 | 3,530 | 3,535 | 3,515 | 3,515 | ±0 | ±0% | 18,600 |
| 2020/08/20 | 3,505 | 3,535 | 3,495 | 3,515 | +10 | +0.3% | 29,700 |
| 2020/08/19 | 3,505 | 3,520 | 3,495 | 3,505 | +15 | +0.4% | 29,700 |
| 2020/08/18 | 3,475 | 3,515 | 3,470 | 3,490 | +5 | +0.1% | 31,200 |
| 2020/08/17 | 3,500 | 3,515 | 3,480 | 3,485 | ±0 | ±0% | 17,800 |
| 2020/08/14 | 3,490 | 3,510 | 3,475 | 3,485 | +10 | +0.3% | 31,000 |
| 2020/08/13 | 3,505 | 3,505 | 3,440 | 3,475 | -10 | -0.3% | 39,700 |
| 2020/08/12 | 3,485 | 3,510 | 3,465 | 3,485 | +25 | +0.7% | 42,000 |
| 2020/08/11 | 3,450 | 3,470 | 3,405 | 3,460 | +60 | +1.8% | 37,100 |
| 2020/08/07 | 3,440 | 3,450 | 3,400 | 3,400 | -45 | -1.3% | 29,000 |
| 2020/08/06 | 3,495 | 3,495 | 3,420 | 3,445 | +15 | +0.4% | 20,700 |
| 2020/08/05 | 3,510 | 3,510 | 3,425 | 3,430 | -60 | -1.7% | 42,700 |
| 2020/08/04 | 3,500 | 3,505 | 3,470 | 3,490 | +20 | +0.6% | 32,100 |
| 2020/08/03 | 3,480 | 3,490 | 3,445 | 3,470 | +50 | +1.5% | 27,000 |
| 2020/07/31 | 3,505 | 3,505 | 3,415 | 3,420 | -70 | -2% | 49,700 |
| 2020/07/30 | 3,455 | 3,505 | 3,440 | 3,490 | +35 | +1% | 37,400 |
| 2020/07/29 | 3,495 | 3,510 | 3,455 | 3,455 | -40 | -1.1% | 35,400 |
| 2020/07/28 | 3,450 | 3,500 | 3,420 | 3,495 | +45 | +1.3% | 71,300 |
| 2020/07/27 | 3,450 | 3,480 | 3,435 | 3,450 | +5 | +0.1% | 57,200 |
| 2020/07/22 | 3,425 | 3,470 | 3,410 | 3,445 | +25 | +0.7% | 99,900 |
| 2020/07/21 | 3,335 | 3,440 | 3,330 | 3,420 | +90 | +2.7% | 134,900 |
| 2020/07/20 | 3,335 | 3,335 | 3,300 | 3,330 | ±0 | ±0% | 38,200 |
| 2020/07/17 | 3,315 | 3,335 | 3,310 | 3,330 | +20 | +0.6% | 22,700 |
| 2020/07/16 | 3,320 | 3,335 | 3,305 | 3,310 | -10 | -0.3% | 28,200 |
1201～
1250
件表示中 / 3769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 | 301,000円 | +1.7% | -4.3% | 3.32% | 10.30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 |
| Ｐウォーター | 350,000円 | +4.0% | +5.7% | 3.14% | 16.00倍 | 4.15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 |
| 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 |
| 亀田菓 | 424,000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 | 205,200円 | +7.3% | +3.1% | 1.51% | 26.20倍 | 4.84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
