昭和化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 456 | 456 | 450 | 451 | -4 | -0.9% | 3,100 |
| 2021/10/29 | 451 | 455 | 450 | 455 | +4 | +0.9% | 1,500 |
| 2021/10/28 | 452 | 452 | 450 | 451 | -1 | -0.2% | 2,800 |
| 2021/10/27 | 453 | 453 | 452 | 452 | -3 | -0.7% | 1,100 |
| 2021/10/26 | 450 | 455 | 449 | 455 | +2 | +0.4% | 1,500 |
| 2021/10/25 | 454 | 454 | 453 | 453 | -1 | -0.2% | 1,600 |
| 2021/10/22 | 451 | 454 | 451 | 454 | +3 | +0.7% | 400 |
| 2021/10/21 | 450 | 453 | 450 | 451 | +1 | +0.2% | 5,100 |
| 2021/10/20 | 450 | 450 | 450 | 450 | -3 | -0.7% | 100 |
| 2021/10/19 | 452 | 453 | 450 | 453 | ±0 | ±0% | 3,100 |
| 2021/10/18 | 457 | 457 | 453 | 453 | -2 | -0.4% | 2,300 |
| 2021/10/15 | 456 | 456 | 451 | 455 | -1 | -0.2% | 4,200 |
| 2021/10/14 | 450 | 456 | 450 | 456 | +7 | +1.6% | 2,200 |
| 2021/10/13 | 453 | 453 | 449 | 449 | -4 | -0.9% | 8,600 |
| 2021/10/12 | 456 | 456 | 453 | 453 | -2 | -0.4% | 500 |
| 2021/10/11 | 453 | 457 | 453 | 455 | -1 | -0.2% | 4,000 |
| 2021/10/08 | 458 | 458 | 456 | 456 | +1 | +0.2% | 1,000 |
| 2021/10/07 | 455 | 456 | 455 | 455 | ±0 | ±0% | 1,600 |
| 2021/10/06 | 455 | 455 | 453 | 455 | -1 | -0.2% | 1,800 |
| 2021/10/05 | 451 | 458 | 451 | 456 | +5 | +1.1% | 3,600 |
| 2021/10/04 | 452 | 453 | 451 | 451 | -1 | -0.2% | 1,900 |
| 2021/10/01 | 459 | 459 | 452 | 452 | -3 | -0.7% | 5,200 |
| 2021/09/30 | 459 | 459 | 455 | 455 | -4 | -0.9% | 5,100 |
| 2021/09/29 | 454 | 459 | 454 | 459 | -3 | -0.6% | 4,000 |
| 2021/09/28 | 464 | 464 | 461 | 462 | ±0 | ±0% | 3,700 |
| 2021/09/27 | 462 | 462 | 461 | 462 | ±0 | ±0% | 5,900 |
| 2021/09/24 | 460 | 465 | 460 | 462 | ±0 | ±0% | 5,000 |
| 2021/09/22 | 461 | 462 | 460 | 462 | ±0 | ±0% | 4,200 |
| 2021/09/21 | 463 | 464 | 462 | 462 | -2 | -0.4% | 8,700 |
| 2021/09/17 | 464 | 464 | 464 | 464 | ±0 | ±0% | 2,900 |
| 2021/09/16 | 467 | 467 | 464 | 464 | -4 | -0.9% | 1,600 |
| 2021/09/15 | 468 | 468 | 465 | 468 | +1 | +0.2% | 7,000 |
| 2021/09/14 | 463 | 467 | 463 | 467 | +2 | +0.4% | 8,100 |
| 2021/09/13 | 467 | 469 | 465 | 465 | -1 | -0.2% | 6,400 |
| 2021/09/10 | 466 | 466 | 465 | 466 | ±0 | ±0% | 1,100 |
| 2021/09/09 | 467 | 467 | 465 | 466 | -3 | -0.6% | 3,200 |
| 2021/09/08 | 468 | 469 | 466 | 469 | +2 | +0.4% | 3,800 |
| 2021/09/07 | 470 | 471 | 466 | 467 | -1 | -0.2% | 3,200 |
| 2021/09/06 | 469 | 469 | 465 | 468 | +3 | +0.6% | 2,600 |
| 2021/09/03 | 462 | 474 | 462 | 465 | +3 | +0.6% | 6,600 |
| 2021/09/02 | 463 | 464 | 461 | 462 | ±0 | ±0% | 5,600 |
| 2021/09/01 | 463 | 464 | 462 | 462 | -1 | -0.2% | 2,600 |
| 2021/08/31 | 461 | 463 | 461 | 463 | +2 | +0.4% | 1,900 |
| 2021/08/30 | 464 | 464 | 455 | 461 | -1 | -0.2% | 12,000 |
| 2021/08/27 | 464 | 464 | 462 | 462 | -3 | -0.6% | 2,300 |
| 2021/08/26 | 466 | 466 | 465 | 465 | ±0 | ±0% | 300 |
| 2021/08/25 | 469 | 474 | 465 | 465 | -8 | -1.7% | 3,600 |
| 2021/08/24 | 470 | 473 | 470 | 473 | +7 | +1.5% | 1,400 |
| 2021/08/23 | 470 | 470 | 465 | 466 | +1 | +0.2% | 900 |
| 2021/08/20 | 470 | 470 | 465 | 465 | -6 | -1.3% | 1,900 |
751～
800
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「昭和化」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 |
|---|---|---|---|---|---|---|---|---|
| 昭和化 | 43,700円 | 0.0% | -56.9% | 1.37% | 22.16倍 | 0.60倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
| イサム塗 | 292,000円 | +1.3% | +12.6% | 1.71% | 9.51倍 | 0.33倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
| サンエー化研 | 50,400円 | +3.5% | +828.6% | 3.57% | 23.38倍 | 0.26倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| ケミプロ | 29,300円 | +6.1% | +51.5% | 1.19% | 33.83倍 | 1.01倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
| 細谷火 | 120,600円 | +2.4% | +2.0% | 0.83% | 33.29倍 | 1.52倍 |
|
自衛隊用照明弾、発煙筒大手。火薬類の燃焼試験や燃焼処分のほか山岳レジャー、救難用等展開 |
市場注目の銘柄
チャート関連のコラム
