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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,858 | 2,858 | 2,829 | 2,832 | -7 | -0.2% | 27,500 |
| 2024/11/01 | 2,885 | 2,885 | 2,837 | 2,839 | -55 | -1.9% | 54,200 |
| 2024/10/31 | 2,887 | 2,901 | 2,865 | 2,894 | +7 | +0.2% | 50,100 |
| 2024/10/30 | 2,869 | 2,891 | 2,858 | 2,887 | +11 | +0.4% | 195,600 |
| 2024/10/29 | 2,869 | 2,890 | 2,820 | 2,876 | +24 | +0.8% | 60,800 |
| 2024/10/28 | 2,823 | 2,854 | 2,820 | 2,852 | +29 | +1% | 25,100 |
| 2024/10/25 | 2,862 | 2,867 | 2,813 | 2,823 | -24 | -0.8% | 39,200 |
| 2024/10/24 | 2,853 | 2,853 | 2,829 | 2,847 | +6 | +0.2% | 55,700 |
| 2024/10/23 | 2,840 | 2,862 | 2,835 | 2,841 | -6 | -0.2% | 66,100 |
| 2024/10/22 | 2,880 | 2,882 | 2,841 | 2,847 | -29 | -1% | 55,500 |
| 2024/10/21 | 2,905 | 2,905 | 2,867 | 2,876 | -21 | -0.7% | 33,900 |
| 2024/10/18 | 2,886 | 2,900 | 2,884 | 2,897 | +4 | +0.1% | 31,400 |
| 2024/10/17 | 2,906 | 2,918 | 2,887 | 2,893 | -13 | -0.4% | 29,000 |
| 2024/10/16 | 2,912 | 2,948 | 2,906 | 2,906 | -6 | -0.2% | 43,500 |
| 2024/10/15 | 2,893 | 2,920 | 2,880 | 2,912 | +25 | +0.9% | 41,400 |
| 2024/10/11 | 2,890 | 2,904 | 2,882 | 2,887 | -16 | -0.6% | 34,000 |
| 2024/10/10 | 2,914 | 2,914 | 2,885 | 2,903 | -3 | -0.1% | 26,000 |
| 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 |
101～
150
件表示中 / 3673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 | 274,600円 | -0.1% | -21.5% | 3.64% | 8.11倍 | 0.68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 | 319,500円 | +5.4% | +33.0% | 4.07% | 20.63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 |
| ＤｙＤｏ | 278,100円 | +5.2% | +9.2% | 1.08% | 21.97倍 | 0.96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 |
| 亀田菓 | 384,000円 | +6.8% | +3.0% | 1.48% | 20.24倍 | 1.14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 |
| ライフドリンク | 161,100円 | +15.1% | +22.7% | 0.70% | 21.87倍 | 6.58倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
市場注目の銘柄
チャート関連のコラム
