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 |
---|---|---|---|---|---|---|---|
2018/03/26 | 2,736 | 2,778 | 2,715 | 2,777 | +29 | +1.1% | 53,200 |
2018/03/23 | 2,783 | 2,790 | 2,738 | 2,748 | -34 | -1.2% | 45,500 |
2018/03/22 | 2,777 | 2,783 | 2,760 | 2,782 | +15 | +0.5% | 25,100 |
2018/03/20 | 2,748 | 2,770 | 2,726 | 2,767 | +13 | +0.5% | 20,400 |
2018/03/19 | 2,776 | 2,776 | 2,737 | 2,754 | -14 | -0.5% | 31,100 |
2018/03/16 | 2,765 | 2,775 | 2,742 | 2,768 | +10 | +0.4% | 47,000 |
2018/03/15 | 2,766 | 2,768 | 2,733 | 2,758 | -8 | -0.3% | 31,500 |
2018/03/14 | 2,782 | 2,785 | 2,759 | 2,766 | -10 | -0.4% | 27,600 |
2018/03/13 | 2,786 | 2,786 | 2,761 | 2,776 | -5 | -0.2% | 26,800 |
2018/03/12 | 2,816 | 2,822 | 2,775 | 2,781 | -32 | -1.1% | 26,400 |
2018/03/09 | 2,840 | 2,840 | 2,789 | 2,813 | +27 | +1% | 47,400 |
2018/03/08 | 2,792 | 2,794 | 2,774 | 2,786 | -2 | -0.1% | 20,400 |
2018/03/07 | 2,760 | 2,808 | 2,760 | 2,788 | -11 | -0.4% | 24,900 |
2018/03/06 | 2,797 | 2,812 | 2,792 | 2,799 | +6 | +0.2% | 22,600 |
2018/03/05 | 2,772 | 2,812 | 2,768 | 2,793 | +23 | +0.8% | 31,500 |
2018/03/02 | 2,761 | 2,777 | 2,755 | 2,770 | -6 | -0.2% | 20,400 |
2018/03/01 | 2,793 | 2,821 | 2,770 | 2,776 | -33 | -1.2% | 32,000 |
2018/02/28 | 2,824 | 2,843 | 2,806 | 2,809 | -16 | -0.6% | 28,200 |
2018/02/27 | 2,816 | 2,835 | 2,813 | 2,825 | +15 | +0.5% | 17,800 |
2018/02/26 | 2,810 | 2,816 | 2,793 | 2,810 | +1 | ±0% | 19,500 |
2018/02/23 | 2,835 | 2,835 | 2,792 | 2,809 | +10 | +0.4% | 18,400 |
2018/02/22 | 2,763 | 2,805 | 2,762 | 2,799 | +39 | +1.4% | 27,700 |
2018/02/21 | 2,799 | 2,814 | 2,754 | 2,760 | -42 | -1.5% | 42,000 |
2018/02/20 | 2,777 | 2,808 | 2,761 | 2,802 | +25 | +0.9% | 22,300 |
2018/02/19 | 2,734 | 2,785 | 2,734 | 2,777 | +62 | +2.3% | 16,000 |
2018/02/16 | 2,716 | 2,740 | 2,714 | 2,715 | -1 | ±0% | 37,400 |
2018/02/15 | 2,720 | 2,756 | 2,713 | 2,716 | -4 | -0.1% | 22,000 |
2018/02/14 | 2,738 | 2,753 | 2,712 | 2,720 | -15 | -0.5% | 29,100 |
2018/02/13 | 2,763 | 2,790 | 2,730 | 2,735 | -21 | -0.8% | 26,900 |
2018/02/09 | 2,710 | 2,763 | 2,705 | 2,756 | +40 | +1.5% | 47,000 |
2018/02/08 | 2,720 | 2,756 | 2,716 | 2,716 | ±0 | ±0% | 33,200 |
2018/02/07 | 2,788 | 2,799 | 2,716 | 2,716 | -22 | -0.8% | 39,000 |
2018/02/06 | 2,750 | 2,752 | 2,692 | 2,738 | -25 | -0.9% | 86,900 |
2018/02/05 | 2,801 | 2,813 | 2,762 | 2,763 | -67 | -2.4% | 73,600 |
2018/02/02 | 2,843 | 2,844 | 2,821 | 2,830 | -14 | -0.5% | 40,400 |
2018/02/01 | 2,821 | 2,854 | 2,821 | 2,844 | +26 | +0.9% | 27,500 |
2018/01/31 | 2,861 | 2,866 | 2,817 | 2,818 | -49 | -1.7% | 45,800 |
2018/01/30 | 2,893 | 2,899 | 2,866 | 2,867 | -28 | -1% | 27,000 |
2018/01/29 | 2,895 | 2,910 | 2,886 | 2,895 | +12 | +0.4% | 18,000 |
2018/01/26 | 2,890 | 2,899 | 2,875 | 2,883 | -3 | -0.1% | 21,500 |
2018/01/25 | 2,899 | 2,899 | 2,883 | 2,886 | -3 | -0.1% | 20,100 |
2018/01/24 | 2,862 | 2,898 | 2,862 | 2,889 | +27 | +0.9% | 22,500 |
2018/01/23 | 2,851 | 2,870 | 2,847 | 2,862 | +15 | +0.5% | 30,300 |
2018/01/22 | 2,879 | 2,879 | 2,840 | 2,847 | -28 | -1% | 41,000 |
2018/01/19 | 2,861 | 2,893 | 2,849 | 2,875 | +34 | +1.2% | 28,400 |
2018/01/18 | 2,873 | 2,883 | 2,841 | 2,841 | -27 | -0.9% | 39,100 |
2018/01/17 | 2,885 | 2,895 | 2,865 | 2,868 | -19 | -0.7% | 36,800 |
2018/01/16 | 2,885 | 2,902 | 2,885 | 2,887 | +2 | +0.1% | 15,700 |
2018/01/15 | 2,890 | 2,896 | 2,880 | 2,885 | +13 | +0.5% | 10,700 |
2018/01/12 | 2,896 | 2,900 | 2,871 | 2,872 | -34 | -1.2% | 24,300 |
1651~
1700
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 | 276,600円 | -0.1% | -21.5% | 2.89% | 8.17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 | 411,000円 | +6.8% | +3.0% | 1.39% | 21.66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 | 301,000円 | -4.4% | +13.4% | 3.16% | 16.24倍 | 3.68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