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 |
|---|---|---|---|---|---|---|---|
| 2010/09/02 | 260 | 260 | 255 | 257 | ±0 | ±0% | 57,000 |
| 2010/09/01 | 255 | 257 | 252 | 257 | +2 | +0.8% | 88,000 |
| 2010/08/31 | 260 | 262 | 255 | 255 | -11 | -4.1% | 42,000 |
| 2010/08/30 | 262 | 268 | 262 | 266 | +5 | +1.9% | 44,000 |
| 2010/08/27 | 261 | 262 | 259 | 261 | +1 | +0.4% | 46,000 |
| 2010/08/26 | 260 | 262 | 258 | 260 | ±0 | ±0% | 43,000 |
| 2010/08/25 | 260 | 261 | 258 | 260 | ±0 | ±0% | 76,000 |
| 2010/08/24 | 260 | 262 | 259 | 260 | -2 | -0.8% | 62,000 |
| 2010/08/23 | 261 | 264 | 261 | 262 | -1 | -0.4% | 33,000 |
| 2010/08/20 | 267 | 267 | 263 | 263 | -4 | -1.5% | 48,000 |
| 2010/08/19 | 261 | 267 | 261 | 267 | +6 | +2.3% | 59,000 |
| 2010/08/18 | 260 | 261 | 259 | 261 | +1 | +0.4% | 30,000 |
| 2010/08/17 | 256 | 260 | 256 | 260 | +3 | +1.2% | 33,000 |
| 2010/08/16 | 257 | 258 | 254 | 257 | ±0 | ±0% | 61,000 |
| 2010/08/13 | 252 | 259 | 252 | 257 | +2 | +0.8% | 40,000 |
| 2010/08/12 | 254 | 256 | 252 | 255 | -2 | -0.8% | 42,000 |
| 2010/08/11 | 257 | 258 | 256 | 257 | -4 | -1.5% | 42,000 |
| 2010/08/10 | 263 | 266 | 256 | 261 | -5 | -1.9% | 79,000 |
| 2010/08/09 | 266 | 267 | 265 | 266 | -1 | -0.4% | 17,000 |
| 2010/08/06 | 264 | 267 | 263 | 267 | +3 | +1.1% | 88,000 |
| 2010/08/05 | 264 | 264 | 261 | 264 | +2 | +0.8% | 40,000 |
| 2010/08/04 | 265 | 265 | 261 | 262 | -5 | -1.9% | 84,000 |
| 2010/08/03 | 265 | 268 | 265 | 267 | +2 | +0.8% | 50,000 |
| 2010/08/02 | 269 | 269 | 265 | 265 | -3 | -1.1% | 30,000 |
| 2010/07/30 | 270 | 270 | 266 | 268 | -3 | -1.1% | 66,000 |
| 2010/07/29 | 272 | 272 | 270 | 271 | -2 | -0.7% | 55,000 |
| 2010/07/28 | 272 | 273 | 270 | 273 | +1 | +0.4% | 45,000 |
| 2010/07/27 | 270 | 272 | 269 | 272 | ±0 | ±0% | 49,000 |
| 2010/07/26 | 276 | 278 | 271 | 272 | -5 | -1.8% | 66,000 |
| 2010/07/23 | 281 | 281 | 275 | 277 | +4 | +1.5% | 136,000 |
| 2010/07/22 | 268 | 273 | 268 | 273 | +2 | +0.7% | 58,000 |
| 2010/07/21 | 276 | 276 | 269 | 271 | -6 | -2.2% | 52,000 |
| 2010/07/20 | 279 | 279 | 274 | 277 | +6 | +2.2% | 150,000 |
| 2010/07/16 | 269 | 271 | 268 | 271 | +1 | +0.4% | 77,000 |
| 2010/07/15 | 269 | 270 | 268 | 270 | -1 | -0.4% | 39,000 |
| 2010/07/14 | 270 | 271 | 267 | 271 | +5 | +1.9% | 28,000 |
| 2010/07/13 | 267 | 268 | 266 | 266 | -2 | -0.7% | 45,000 |
| 2010/07/12 | 268 | 269 | 267 | 268 | ±0 | ±0% | 32,000 |
| 2010/07/09 | 268 | 269 | 267 | 268 | ±0 | ±0% | 34,000 |
| 2010/07/08 | 265 | 269 | 265 | 268 | +3 | +1.1% | 37,000 |
| 2010/07/07 | 265 | 265 | 264 | 265 | ±0 | ±0% | 22,000 |
| 2010/07/06 | 264 | 265 | 261 | 265 | -2 | -0.7% | 50,000 |
| 2010/07/05 | 265 | 267 | 265 | 267 | -1 | -0.4% | 40,000 |
| 2010/07/02 | 267 | 268 | 265 | 268 | +3 | +1.1% | 41,000 |
| 2010/07/01 | 268 | 268 | 264 | 265 | -3 | -1.1% | 75,000 |
| 2010/06/30 | 268 | 273 | 267 | 268 | -8 | -2.9% | 86,000 |
| 2010/06/29 | 277 | 279 | 275 | 276 | -1 | -0.4% | 31,000 |
| 2010/06/28 | 275 | 277 | 275 | 277 | +3 | +1.1% | 21,000 |
| 2010/06/25 | 283 | 283 | 274 | 274 | -9 | -3.2% | 85,000 |
| 2010/06/24 | 281 | 283 | 279 | 283 | +3 | +1.1% | 32,000 |
3501～
3550
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
