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 |
|---|---|---|---|---|---|---|---|
| 2010/07/23 | 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 |
| 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 |
3601～
3650
件表示中 / 3677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 | 285,600円 | -0.1% | -21.5% | 3.50% | 8.43倍 | 0.71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 | 332,000円 | +5.4% | +33.0% | 3.92% | 21.43倍 | 0.92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 |
| ＤｙＤｏ | 290,700円 | +5.2% | +9.2% | 1.03% | 22.97倍 | 1.00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 |
| ライフドリンク | 173,000円 | +15.1% | +22.7% | 0.65% | 23.49倍 | 7.07倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| 亀田菓 | 401,000円 | +6.8% | +3.0% | 1.42% | 21.14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 |
市場注目の銘柄
チャート関連のコラム
