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 |
---|---|---|---|---|---|---|---|
2018/08/17 | 2,846 | 2,893 | 2,846 | 2,890 | +44 | +1.5% | 6,100 |
2018/08/16 | 2,836 | 2,871 | 2,828 | 2,846 | -20 | -0.7% | 7,200 |
2018/08/15 | 2,862 | 2,890 | 2,850 | 2,866 | +18 | +0.6% | 10,500 |
2018/08/14 | 2,854 | 2,865 | 2,836 | 2,848 | -5 | -0.2% | 13,500 |
2018/08/13 | 2,906 | 2,906 | 2,848 | 2,853 | -53 | -1.8% | 21,200 |
2018/08/10 | 2,932 | 2,932 | 2,900 | 2,906 | -38 | -1.3% | 7,900 |
2018/08/09 | 2,894 | 2,947 | 2,894 | 2,944 | +41 | +1.4% | 16,600 |
2018/08/08 | 2,938 | 2,938 | 2,899 | 2,903 | -44 | -1.5% | 8,100 |
2018/08/07 | 2,950 | 2,955 | 2,931 | 2,947 | -3 | -0.1% | 22,700 |
2018/08/06 | 2,960 | 2,961 | 2,930 | 2,950 | +105 | +3.7% | 28,900 |
2018/08/03 | 2,879 | 2,887 | 2,823 | 2,845 | -34 | -1.2% | 11,600 |
2018/08/02 | 2,930 | 2,943 | 2,868 | 2,879 | -48 | -1.6% | 12,900 |
2018/08/01 | 2,945 | 2,945 | 2,906 | 2,927 | -18 | -0.6% | 10,600 |
2018/07/31 | 2,901 | 2,950 | 2,878 | 2,945 | +44 | +1.5% | 29,200 |
2018/07/30 | 2,875 | 2,909 | 2,874 | 2,901 | +24 | +0.8% | 10,700 |
2018/07/27 | 2,905 | 2,905 | 2,865 | 2,877 | -28 | -1% | 12,100 |
2018/07/26 | 2,911 | 2,920 | 2,893 | 2,905 | +44 | +1.5% | 9,700 |
2018/07/25 | 2,904 | 2,904 | 2,843 | 2,861 | -10 | -0.3% | 17,700 |
2018/07/24 | 2,890 | 2,899 | 2,862 | 2,871 | +13 | +0.5% | 14,400 |
2018/07/23 | 2,875 | 2,875 | 2,833 | 2,858 | +33 | +1.2% | 8,700 |
2018/07/20 | 2,896 | 2,901 | 2,825 | 2,825 | -56 | -1.9% | 24,000 |
2018/07/19 | 2,843 | 2,893 | 2,838 | 2,881 | +39 | +1.4% | 15,100 |
2018/07/18 | 2,850 | 2,860 | 2,832 | 2,842 | +21 | +0.7% | 7,600 |
2018/07/17 | 2,757 | 2,840 | 2,757 | 2,821 | +58 | +2.1% | 9,700 |
2018/07/13 | 2,736 | 2,772 | 2,736 | 2,763 | +28 | +1% | 7,500 |
2018/07/12 | 2,701 | 2,750 | 2,701 | 2,735 | -3 | -0.1% | 21,100 |
2018/07/11 | 2,780 | 2,809 | 2,732 | 2,738 | -65 | -2.3% | 22,800 |
2018/07/10 | 2,820 | 2,862 | 2,801 | 2,803 | -27 | -1% | 17,400 |
2018/07/09 | 2,797 | 2,843 | 2,797 | 2,830 | +19 | +0.7% | 10,200 |
2018/07/06 | 2,805 | 2,829 | 2,787 | 2,811 | +11 | +0.4% | 14,100 |
2018/07/05 | 2,809 | 2,848 | 2,790 | 2,800 | -9 | -0.3% | 13,600 |
2018/07/04 | 2,767 | 2,820 | 2,767 | 2,809 | +19 | +0.7% | 14,500 |
2018/07/03 | 2,820 | 2,826 | 2,782 | 2,790 | -29 | -1% | 14,500 |
2018/07/02 | 2,893 | 2,915 | 2,816 | 2,819 | -74 | -2.6% | 14,600 |
2018/06/29 | 2,900 | 2,926 | 2,871 | 2,893 | -41 | -1.4% | 19,900 |
2018/06/28 | 2,941 | 2,957 | 2,904 | 2,934 | -15 | -0.5% | 12,400 |
2018/06/27 | 2,960 | 2,975 | 2,938 | 2,949 | +13 | +0.4% | 15,200 |
2018/06/26 | 2,907 | 2,940 | 2,902 | 2,936 | +11 | +0.4% | 6,300 |
2018/06/25 | 2,965 | 2,965 | 2,910 | 2,925 | +6 | +0.2% | 13,400 |
2018/06/22 | 2,885 | 2,928 | 2,884 | 2,919 | +21 | +0.7% | 29,200 |
2018/06/21 | 2,942 | 2,953 | 2,889 | 2,898 | -38 | -1.3% | 14,800 |
2018/06/20 | 2,979 | 2,979 | 2,921 | 2,936 | +7 | +0.2% | 18,800 |
2018/06/19 | 2,943 | 2,947 | 2,920 | 2,929 | +2 | +0.1% | 8,600 |
2018/06/18 | 2,996 | 2,996 | 2,919 | 2,927 | -69 | -2.3% | 11,200 |
2018/06/15 | 2,928 | 2,996 | 2,925 | 2,996 | +69 | +2.4% | 43,400 |
2018/06/14 | 2,921 | 2,957 | 2,913 | 2,927 | -34 | -1.1% | 15,400 |
2018/06/13 | 2,937 | 2,972 | 2,937 | 2,961 | +10 | +0.3% | 10,500 |
2018/06/12 | 2,969 | 2,975 | 2,947 | 2,951 | -17 | -0.6% | 10,400 |
2018/06/11 | 2,962 | 2,970 | 2,952 | 2,968 | +8 | +0.3% | 10,100 |
2018/06/08 | 2,966 | 2,968 | 2,940 | 2,960 | -6 | -0.2% | 33,200 |
1551~
1600
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 | 275,600円 | -0.1% | -21.5% | 2.90% | 8.14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 |
DyDo | 327,500円 | +12.5% | -16.5% | 0.92% | 21.11倍 | 1.11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 | 410,500円 | +6.8% | +3.0% | 1.39% | 21.63倍 | 1.22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 | 301,500円 | -4.4% | +13.4% | 3.15% | 16.27倍 | 3.69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 | 266,600円 | +4.7% | -42.3% | 3.34% | 20.09倍 | 0.68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