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 |
---|---|---|---|---|---|---|---|
2019/01/18 | 2,913 | 2,962 | 2,895 | 2,955 | +28 | +1% | 21,400 |
2019/01/17 | 2,898 | 2,945 | 2,886 | 2,927 | +32 | +1.1% | 17,600 |
2019/01/16 | 2,941 | 2,958 | 2,882 | 2,895 | -62 | -2.1% | 23,400 |
2019/01/15 | 2,942 | 2,992 | 2,915 | 2,957 | -35 | -1.2% | 22,600 |
2019/01/11 | 3,000 | 3,010 | 2,980 | 2,992 | -13 | -0.4% | 22,000 |
2019/01/10 | 3,030 | 3,030 | 2,984 | 3,005 | -30 | -1% | 30,300 |
2019/01/09 | 3,005 | 3,045 | 3,000 | 3,035 | +43 | +1.4% | 35,500 |
2019/01/08 | 3,000 | 3,020 | 2,971 | 2,992 | -8 | -0.3% | 22,800 |
2019/01/07 | 3,005 | 3,025 | 2,971 | 3,000 | ±0 | ±0% | 35,000 |
2019/01/04 | 2,925 | 3,010 | 2,917 | 3,000 | +25 | +0.8% | 46,200 |
2018/12/28 | 2,978 | 2,978 | 2,913 | 2,975 | +8 | +0.3% | 18,200 |
2018/12/27 | 2,875 | 2,969 | 2,872 | 2,967 | +177 | +6.3% | 22,300 |
2018/12/26 | 2,793 | 2,834 | 2,761 | 2,790 | -19 | -0.7% | 33,000 |
2018/12/25 | 2,872 | 2,879 | 2,770 | 2,809 | +37 | +1.3% | 40,000 |
2018/12/21 | 2,929 | 2,929 | 2,764 | 2,772 | -152 | -5.2% | 89,400 |
2018/12/20 | 2,990 | 2,998 | 2,901 | 2,924 | -66 | -2.2% | 36,100 |
2018/12/19 | 3,015 | 3,015 | 2,973 | 2,990 | -25 | -0.8% | 26,000 |
2018/12/18 | 3,035 | 3,045 | 2,989 | 3,015 | -20 | -0.7% | 33,100 |
2018/12/17 | 3,015 | 3,045 | 2,994 | 3,035 | +20 | +0.7% | 27,600 |
2018/12/14 | 3,030 | 3,030 | 2,982 | 3,015 | ±0 | ±0% | 46,900 |
2018/12/13 | 2,969 | 3,030 | 2,940 | 3,015 | +90 | +3.1% | 52,600 |
2018/12/12 | 2,970 | 2,990 | 2,911 | 2,925 | -35 | -1.2% | 32,300 |
2018/12/11 | 2,926 | 2,970 | 2,924 | 2,960 | +67 | +2.3% | 34,300 |
2018/12/10 | 2,965 | 2,965 | 2,850 | 2,893 | -22 | -0.8% | 30,600 |
2018/12/07 | 2,848 | 2,917 | 2,833 | 2,915 | +67 | +2.4% | 34,200 |
2018/12/06 | 2,910 | 2,913 | 2,837 | 2,848 | -78 | -2.7% | 24,500 |
2018/12/05 | 2,850 | 2,936 | 2,849 | 2,926 | +74 | +2.6% | 33,400 |
2018/12/04 | 2,877 | 2,885 | 2,841 | 2,852 | -43 | -1.5% | 21,100 |
2018/12/03 | 2,839 | 2,903 | 2,839 | 2,895 | +58 | +2% | 26,000 |
2018/11/30 | 2,807 | 2,850 | 2,807 | 2,837 | +31 | +1.1% | 22,200 |
2018/11/29 | 2,828 | 2,828 | 2,800 | 2,806 | +6 | +0.2% | 13,800 |
2018/11/28 | 2,805 | 2,805 | 2,781 | 2,800 | +15 | +0.5% | 10,500 |
2018/11/27 | 2,799 | 2,826 | 2,785 | 2,785 | -14 | -0.5% | 28,000 |
2018/11/26 | 2,807 | 2,825 | 2,790 | 2,799 | -23 | -0.8% | 9,200 |
2018/11/22 | 2,810 | 2,823 | 2,780 | 2,822 | +29 | +1% | 16,200 |
2018/11/21 | 2,810 | 2,810 | 2,772 | 2,793 | -46 | -1.6% | 13,200 |
2018/11/20 | 2,791 | 2,853 | 2,754 | 2,839 | +16 | +0.6% | 45,200 |
2018/11/19 | 2,750 | 2,824 | 2,735 | 2,823 | +53 | +1.9% | 55,600 |
2018/11/16 | 2,731 | 2,772 | 2,712 | 2,770 | +24 | +0.9% | 33,800 |
2018/11/15 | 2,735 | 2,766 | 2,720 | 2,746 | -16 | -0.6% | 29,800 |
2018/11/14 | 2,770 | 2,813 | 2,744 | 2,762 | -29 | -1% | 38,600 |
2018/11/13 | 2,800 | 2,823 | 2,777 | 2,791 | -67 | -2.3% | 21,700 |
2018/11/12 | 2,842 | 2,875 | 2,810 | 2,858 | +14 | +0.5% | 12,600 |
2018/11/09 | 2,813 | 2,865 | 2,813 | 2,844 | -2 | -0.1% | 17,000 |
2018/11/08 | 2,865 | 2,881 | 2,845 | 2,846 | +2 | +0.1% | 25,200 |
2018/11/07 | 2,851 | 2,909 | 2,824 | 2,844 | -53 | -1.8% | 19,500 |
2018/11/06 | 2,886 | 2,927 | 2,880 | 2,897 | +11 | +0.4% | 24,100 |
2018/11/05 | 2,863 | 2,916 | 2,841 | 2,886 | +73 | +2.6% | 33,400 |
2018/11/02 | 2,768 | 2,813 | 2,759 | 2,813 | +19 | +0.7% | 33,100 |
2018/11/01 | 2,793 | 2,815 | 2,764 | 2,794 | -30 | -1.1% | 19,300 |
1451~
1500
件表示中 / 3608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 | 278,800円 | -0.1% | -21.5% | 2.87% | 8.23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 | 332,000円 | +12.5% | -16.5% | 0.90% | 21.40倍 | 1.13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 | 415,000円 | +6.8% | +3.0% | 1.37% | 21.87倍 | 1.23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 |
Pウォーター | 306,500円 | -4.4% | +13.4% | 3.10% | 16.54倍 | 3.75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 |
S Foods | 268,900円 | +4.7% | -42.3% | 3.31% | 20.26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