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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 3,075 | 3,080 | 3,030 | 3,055 | -20 | -0.7% | 20,400 |
| 2024/08/13 | 3,010 | 3,085 | 3,010 | 3,075 | +92 | +3.1% | 24,300 |
| 2024/08/09 | 2,988 | 3,000 | 2,950 | 2,983 | +45 | +1.5% | 38,800 |
| 2024/08/08 | 2,924 | 3,000 | 2,920 | 2,938 | -36 | -1.2% | 33,300 |
| 2024/08/07 | 3,015 | 3,080 | 2,961 | 2,974 | -3 | -0.1% | 44,600 |
| 2024/08/06 | 2,957 | 3,045 | 2,912 | 2,977 | +70 | +2.4% | 61,300 |
| 2024/08/05 | 3,015 | 3,035 | 2,810 | 2,907 | -168 | -5.5% | 81,600 |
| 2024/08/02 | 3,165 | 3,170 | 3,070 | 3,075 | -105 | -3.3% | 55,800 |
| 2024/08/01 | 3,280 | 3,280 | 3,175 | 3,180 | -105 | -3.2% | 36,900 |
| 2024/07/31 | 3,205 | 3,300 | 3,200 | 3,285 | +80 | +2.5% | 24,100 |
| 2024/07/30 | 3,230 | 3,230 | 3,205 | 3,205 | -25 | -0.8% | 25,500 |
| 2024/07/29 | 3,230 | 3,250 | 3,215 | 3,230 | +30 | +0.9% | 22,800 |
| 2024/07/26 | 3,200 | 3,215 | 3,190 | 3,200 | -10 | -0.3% | 19,200 |
| 2024/07/25 | 3,195 | 3,230 | 3,175 | 3,210 | +15 | +0.5% | 55,000 |
| 2024/07/24 | 3,260 | 3,260 | 3,190 | 3,195 | -45 | -1.4% | 24,000 |
| 2024/07/23 | 3,230 | 3,260 | 3,220 | 3,240 | +10 | +0.3% | 16,400 |
| 2024/07/22 | 3,270 | 3,270 | 3,230 | 3,230 | -40 | -1.2% | 38,600 |
| 2024/07/19 | 3,255 | 3,270 | 3,230 | 3,270 | +15 | +0.5% | 22,700 |
| 2024/07/18 | 3,225 | 3,280 | 3,220 | 3,255 | +35 | +1.1% | 36,400 |
| 2024/07/17 | 3,205 | 3,225 | 3,190 | 3,220 | +15 | +0.5% | 22,300 |
| 2024/07/16 | 3,180 | 3,210 | 3,175 | 3,205 | +25 | +0.8% | 26,900 |
| 2024/07/12 | 3,160 | 3,180 | 3,150 | 3,180 | +35 | +1.1% | 43,500 |
| 2024/07/11 | 3,155 | 3,160 | 3,140 | 3,145 | +25 | +0.8% | 23,000 |
| 2024/07/10 | 3,125 | 3,145 | 3,105 | 3,120 | -5 | -0.2% | 46,400 |
| 2024/07/09 | 3,150 | 3,165 | 3,120 | 3,125 | -25 | -0.8% | 30,900 |
| 2024/07/08 | 3,150 | 3,165 | 3,135 | 3,150 | -10 | -0.3% | 31,500 |
| 2024/07/05 | 3,215 | 3,225 | 3,150 | 3,160 | -45 | -1.4% | 23,600 |
| 2024/07/04 | 3,195 | 3,210 | 3,190 | 3,205 | +10 | +0.3% | 23,900 |
| 2024/07/03 | 3,175 | 3,200 | 3,170 | 3,195 | ±0 | ±0% | 37,600 |
| 2024/07/02 | 3,170 | 3,205 | 3,145 | 3,195 | +40 | +1.3% | 47,400 |
| 2024/07/01 | 3,160 | 3,170 | 3,150 | 3,155 | +10 | +0.3% | 23,700 |
| 2024/06/28 | 3,130 | 3,145 | 3,125 | 3,145 | +25 | +0.8% | 32,100 |
| 2024/06/27 | 3,120 | 3,135 | 3,090 | 3,120 | ±0 | ±0% | 74,800 |
| 2024/06/26 | 3,110 | 3,135 | 3,100 | 3,120 | +10 | +0.3% | 31,500 |
| 2024/06/25 | 3,120 | 3,145 | 3,110 | 3,110 | -5 | -0.2% | 56,300 |
| 2024/06/24 | 3,100 | 3,120 | 3,095 | 3,115 | +25 | +0.8% | 26,300 |
| 2024/06/21 | 3,100 | 3,130 | 3,090 | 3,090 | -15 | -0.5% | 52,600 |
| 2024/06/20 | 3,130 | 3,135 | 3,100 | 3,105 | -20 | -0.6% | 31,900 |
| 2024/06/19 | 3,120 | 3,125 | 3,110 | 3,125 | +30 | +1% | 18,800 |
| 2024/06/18 | 3,095 | 3,120 | 3,090 | 3,095 | ±0 | ±0% | 20,300 |
| 2024/06/17 | 3,125 | 3,125 | 3,080 | 3,095 | -35 | -1.1% | 28,000 |
| 2024/06/14 | 3,075 | 3,135 | 3,075 | 3,130 | +45 | +1.5% | 40,400 |
| 2024/06/13 | 3,100 | 3,105 | 3,070 | 3,085 | -10 | -0.3% | 34,100 |
| 2024/06/12 | 3,120 | 3,120 | 3,090 | 3,095 | -25 | -0.8% | 34,200 |
| 2024/06/11 | 3,135 | 3,170 | 3,120 | 3,120 | -35 | -1.1% | 24,800 |
| 2024/06/10 | 3,170 | 3,170 | 3,140 | 3,155 | ±0 | ±0% | 41,600 |
| 2024/06/07 | 3,145 | 3,170 | 3,145 | 3,155 | +10 | +0.3% | 27,000 |
| 2024/06/06 | 3,180 | 3,180 | 3,135 | 3,145 | -10 | -0.3% | 26,100 |
| 2024/06/05 | 3,140 | 3,160 | 3,135 | 3,155 | -5 | -0.2% | 19,300 |
| 2024/06/04 | 3,210 | 3,210 | 3,150 | 3,160 | -40 | -1.3% | 33,900 |
251～
300
件表示中 / 3768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 | 303,000円 | +1.7% | -4.3% | 3.30% | 10.37倍 | 0.73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 | 329,500円 | +11.9% | -18.5% | 3.95% | 13.31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 |
| Ｐウォーター | 345,000円 | +4.0% | +5.7% | 3.19% | 15.77倍 | 4.09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 | 426,500円 | +33.2% | +4.1% | 1.36% | 3.72倍 | 1.19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 |
| カンロ | 205,300円 | +7.3% | +3.1% | 1.51% | 26.22倍 | 4.84倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
市場注目の銘柄
チャート関連のコラム
