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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 3,235 | 3,255 | 3,215 | 3,215 | -30 | -0.9% | 31,700 |
| 2024/05/15 | 3,300 | 3,300 | 3,245 | 3,245 | -45 | -1.4% | 30,000 |
| 2024/05/14 | 3,300 | 3,350 | 3,275 | 3,290 | -145 | -4.2% | 88,200 |
| 2024/05/13 | 3,495 | 3,495 | 3,405 | 3,435 | -55 | -1.6% | 46,800 |
| 2024/05/10 | 3,495 | 3,505 | 3,470 | 3,490 | -5 | -0.1% | 27,100 |
| 2024/05/09 | 3,500 | 3,515 | 3,475 | 3,495 | +15 | +0.4% | 19,000 |
| 2024/05/08 | 3,505 | 3,510 | 3,460 | 3,480 | -50 | -1.4% | 29,800 |
| 2024/05/07 | 3,540 | 3,550 | 3,500 | 3,530 | -10 | -0.3% | 29,800 |
| 2024/05/02 | 3,540 | 3,555 | 3,525 | 3,540 | +5 | +0.1% | 19,800 |
| 2024/05/01 | 3,535 | 3,550 | 3,520 | 3,535 | ±0 | ±0% | 23,000 |
| 2024/04/30 | 3,470 | 3,540 | 3,450 | 3,535 | +60 | +1.7% | 36,000 |
| 2024/04/26 | 3,460 | 3,475 | 3,430 | 3,475 | +20 | +0.6% | 25,400 |
| 2024/04/25 | 3,485 | 3,490 | 3,455 | 3,455 | -50 | -1.4% | 26,400 |
| 2024/04/24 | 3,480 | 3,520 | 3,460 | 3,505 | +30 | +0.9% | 40,900 |
| 2024/04/23 | 3,465 | 3,485 | 3,445 | 3,475 | +10 | +0.3% | 19,800 |
| 2024/04/22 | 3,450 | 3,490 | 3,425 | 3,465 | +65 | +1.9% | 33,500 |
| 2024/04/19 | 3,465 | 3,465 | 3,350 | 3,400 | -85 | -2.4% | 43,600 |
| 2024/04/18 | 3,415 | 3,510 | 3,415 | 3,485 | +70 | +2% | 40,900 |
| 2024/04/17 | 3,400 | 3,435 | 3,375 | 3,415 | ±0 | ±0% | 37,100 |
| 2024/04/16 | 3,460 | 3,460 | 3,410 | 3,415 | -65 | -1.9% | 38,300 |
| 2024/04/15 | 3,480 | 3,495 | 3,465 | 3,480 | -5 | -0.1% | 25,900 |
| 2024/04/12 | 3,510 | 3,520 | 3,485 | 3,485 | -40 | -1.1% | 26,400 |
| 2024/04/11 | 3,500 | 3,540 | 3,480 | 3,525 | -10 | -0.3% | 25,400 |
| 2024/04/10 | 3,560 | 3,565 | 3,520 | 3,535 | -25 | -0.7% | 31,400 |
| 2024/04/09 | 3,570 | 3,580 | 3,540 | 3,560 | -10 | -0.3% | 27,700 |
| 2024/04/08 | 3,600 | 3,610 | 3,560 | 3,570 | -25 | -0.7% | 36,900 |
| 2024/04/05 | 3,580 | 3,605 | 3,545 | 3,595 | -5 | -0.1% | 38,100 |
| 2024/04/04 | 3,545 | 3,615 | 3,520 | 3,600 | +35 | +1% | 82,400 |
| 2024/04/03 | 3,515 | 3,590 | 3,495 | 3,565 | +35 | +1% | 60,400 |
| 2024/04/02 | 3,520 | 3,540 | 3,490 | 3,530 | +40 | +1.1% | 52,200 |
| 2024/04/01 | 3,535 | 3,540 | 3,485 | 3,490 | -10 | -0.3% | 43,900 |
| 2024/03/29 | 3,455 | 3,505 | 3,455 | 3,500 | +45 | +1.3% | 39,300 |
| 2024/03/28 | 3,510 | 3,545 | 3,440 | 3,455 | -120 | -3.4% | 57,800 |
| 2024/03/27 | 3,565 | 3,605 | 3,565 | 3,575 | +5 | +0.1% | 94,800 |
| 2024/03/26 | 3,560 | 3,585 | 3,535 | 3,570 | +5 | +0.1% | 64,500 |
| 2024/03/25 | 3,585 | 3,590 | 3,565 | 3,565 | -25 | -0.7% | 65,700 |
| 2024/03/22 | 3,580 | 3,590 | 3,555 | 3,590 | +35 | +1% | 34,400 |
| 2024/03/21 | 3,585 | 3,600 | 3,555 | 3,555 | -10 | -0.3% | 50,500 |
| 2024/03/19 | 3,550 | 3,570 | 3,520 | 3,565 | +15 | +0.4% | 39,000 |
| 2024/03/18 | 3,550 | 3,560 | 3,540 | 3,550 | +30 | +0.9% | 39,600 |
| 2024/03/15 | 3,490 | 3,550 | 3,480 | 3,520 | +30 | +0.9% | 89,800 |
| 2024/03/14 | 3,445 | 3,490 | 3,430 | 3,490 | +45 | +1.3% | 40,000 |
| 2024/03/13 | 3,435 | 3,465 | 3,430 | 3,445 | +10 | +0.3% | 49,800 |
| 2024/03/12 | 3,425 | 3,435 | 3,395 | 3,435 | ±0 | ±0% | 33,500 |
| 2024/03/11 | 3,430 | 3,460 | 3,395 | 3,435 | +5 | +0.1% | 39,200 |
| 2024/03/08 | 3,400 | 3,450 | 3,385 | 3,430 | -5 | -0.1% | 47,400 |
| 2024/03/07 | 3,460 | 3,470 | 3,415 | 3,435 | -10 | -0.3% | 41,600 |
| 2024/03/06 | 3,415 | 3,455 | 3,415 | 3,445 | +35 | +1% | 54,800 |
| 2024/03/05 | 3,390 | 3,420 | 3,365 | 3,410 | +25 | +0.7% | 40,200 |
| 2024/03/04 | 3,415 | 3,415 | 3,370 | 3,385 | -30 | -0.9% | 51,400 |
151～
200
件表示中 / 3606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 | 279,000円 | -0.1% | -21.5% | 2.87% | 8.24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 | 334,500円 | +12.5% | -16.5% | 0.90% | 21.56倍 | 1.14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 |
| Ｐウォーター | 310,500円 | -4.4% | +13.4% | 3.06% | 16.75倍 | 3.80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 |
| 亀田菓 | 405,000円 | +6.8% | +3.0% | 1.41% | 21.35倍 | 1.20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 |
| Ｓ Ｆｏｏｄｓ | 270,800円 | +4.7% | -42.3% | 3.29% | 20.41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
