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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 281 | 281 | 279 | 280 | -1 | -0.4% | 38,000 |
| 2010/06/22 | 278 | 281 | 276 | 281 | +2 | +0.7% | 58,000 |
| 2010/06/21 | 277 | 279 | 276 | 279 | +4 | +1.5% | 58,000 |
| 2010/06/18 | 270 | 275 | 270 | 275 | +3 | +1.1% | 53,000 |
| 2010/06/17 | 268 | 273 | 268 | 272 | -1 | -0.4% | 60,000 |
| 2010/06/16 | 272 | 273 | 270 | 273 | +3 | +1.1% | 39,000 |
| 2010/06/15 | 270 | 270 | 266 | 270 | ±0 | ±0% | 57,000 |
| 2010/06/14 | 273 | 273 | 270 | 270 | +1 | +0.4% | 29,000 |
| 2010/06/11 | 275 | 275 | 269 | 269 | -1 | -0.4% | 121,000 |
| 2010/06/10 | 270 | 270 | 266 | 270 | +6 | +2.3% | 98,000 |
| 2010/06/09 | 258 | 264 | 258 | 264 | +5 | +1.9% | 66,000 |
| 2010/06/08 | 260 | 260 | 259 | 259 | -2 | -0.8% | 51,000 |
| 2010/06/07 | 263 | 264 | 261 | 261 | -7 | -2.6% | 40,000 |
| 2010/06/04 | 268 | 269 | 268 | 268 | +1 | +0.4% | 30,000 |
| 2010/06/03 | 267 | 267 | 265 | 267 | +3 | +1.1% | 46,000 |
| 2010/06/02 | 265 | 265 | 263 | 264 | -2 | -0.8% | 39,000 |
| 2010/06/01 | 266 | 267 | 266 | 266 | -3 | -1.1% | 45,000 |
| 2010/05/31 | 268 | 271 | 267 | 269 | +3 | +1.1% | 51,000 |
| 2010/05/28 | 265 | 267 | 263 | 266 | +2 | +0.8% | 90,000 |
| 2010/05/27 | 265 | 267 | 262 | 264 | -3 | -1.1% | 77,000 |
| 2010/05/26 | 266 | 271 | 266 | 267 | -4 | -1.5% | 89,000 |
| 2010/05/25 | 274 | 274 | 267 | 271 | +1 | +0.4% | 126,000 |
| 2010/05/24 | 271 | 274 | 270 | 270 | -1 | -0.4% | 64,000 |
| 2010/05/21 | 271 | 273 | 268 | 271 | -8 | -2.9% | 158,000 |
| 2010/05/20 | 285 | 285 | 278 | 279 | -3 | -1.1% | 81,000 |
| 2010/05/19 | 282 | 282 | 279 | 282 | ±0 | ±0% | 65,000 |
| 2010/05/18 | 282 | 284 | 280 | 282 | +1 | +0.4% | 39,000 |
| 2010/05/17 | 282 | 286 | 278 | 281 | -1 | -0.4% | 207,000 |
| 2010/05/14 | 282 | 284 | 279 | 282 | +1 | +0.4% | 75,000 |
| 2010/05/13 | 280 | 283 | 279 | 281 | +3 | +1.1% | 58,000 |
| 2010/05/12 | 281 | 281 | 278 | 278 | ±0 | ±0% | 49,000 |
| 2010/05/11 | 280 | 283 | 276 | 278 | -2 | -0.7% | 94,000 |
| 2010/05/10 | 278 | 280 | 274 | 280 | +6 | +2.2% | 77,000 |
| 2010/05/07 | 272 | 276 | 272 | 274 | -11 | -3.9% | 117,000 |
| 2010/05/06 | 288 | 289 | 285 | 285 | -6 | -2.1% | 127,000 |
| 2010/04/30 | 292 | 294 | 290 | 291 | +3 | +1% | 67,000 |
| 2010/04/28 | 291 | 292 | 287 | 288 | -5 | -1.7% | 84,000 |
| 2010/04/27 | 291 | 295 | 291 | 293 | -2 | -0.7% | 80,000 |
| 2010/04/26 | 290 | 298 | 290 | 295 | +6 | +2.1% | 188,000 |
| 2010/04/23 | 289 | 290 | 287 | 289 | +2 | +0.7% | 112,000 |
| 2010/04/22 | 288 | 288 | 286 | 287 | -1 | -0.3% | 71,000 |
| 2010/04/21 | 283 | 288 | 283 | 288 | +3 | +1.1% | 127,000 |
| 2010/04/20 | 286 | 286 | 285 | 285 | +1 | +0.4% | 49,000 |
| 2010/04/19 | 284 | 285 | 283 | 284 | ±0 | ±0% | 85,000 |
| 2010/04/16 | 289 | 289 | 284 | 284 | -5 | -1.7% | 71,000 |
| 2010/04/15 | 288 | 289 | 287 | 289 | +4 | +1.4% | 66,000 |
| 2010/04/14 | 288 | 288 | 285 | 285 | ±0 | ±0% | 62,000 |
| 2010/04/13 | 288 | 288 | 285 | 285 | -3 | -1% | 22,000 |
| 2010/04/12 | 287 | 289 | 287 | 288 | +1 | +0.3% | 44,000 |
| 2010/04/09 | 285 | 287 | 285 | 287 | +1 | +0.3% | 35,000 |
3551～
3600
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
