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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 472 | 472 | 471 | 471 | -4 | -0.8% | 200 |
| 2021/08/18 | 471 | 475 | 470 | 475 | +4 | +0.8% | 1,200 |
| 2021/08/17 | 472 | 474 | 471 | 471 | -3 | -0.6% | 2,300 |
| 2021/08/16 | 484 | 484 | 468 | 474 | +2 | +0.4% | 10,100 |
| 2021/08/13 | 473 | 473 | 466 | 472 | -4 | -0.8% | 3,200 |
| 2021/08/12 | 467 | 476 | 467 | 476 | +9 | +1.9% | 1,900 |
| 2021/08/11 | 470 | 470 | 467 | 467 | +1 | +0.2% | 1,900 |
| 2021/08/10 | 468 | 474 | 466 | 466 | -7 | -1.5% | 700 |
| 2021/08/06 | 463 | 474 | 463 | 473 | +11 | +2.4% | 2,800 |
| 2021/08/05 | 467 | 467 | 461 | 462 | -4 | -0.9% | 1,500 |
| 2021/08/04 | 472 | 472 | 465 | 466 | -1 | -0.2% | 1,700 |
| 2021/08/03 | 467 | 467 | 467 | 467 | +2 | +0.4% | 100 |
| 2021/08/02 | 467 | 470 | 463 | 465 | -2 | -0.4% | 6,800 |
| 2021/07/30 | 469 | 469 | 460 | 467 | -5 | -1.1% | 5,800 |
| 2021/07/29 | 474 | 474 | 465 | 472 | +4 | +0.9% | 2,200 |
| 2021/07/28 | 468 | 485 | 468 | 468 | ±0 | ±0% | 20,000 |
| 2021/07/27 | 468 | 468 | 465 | 468 | -4 | -0.8% | 3,100 |
| 2021/07/26 | 465 | 473 | 465 | 472 | +8 | +1.7% | 400 |
| 2021/07/21 | 474 | 476 | 464 | 464 | -2 | -0.4% | 2,900 |
| 2021/07/20 | 461 | 466 | 461 | 466 | -3 | -0.6% | 2,200 |
| 2021/07/19 | 478 | 478 | 463 | 469 | -3 | -0.6% | 7,200 |
| 2021/07/16 | 487 | 487 | 468 | 472 | -11 | -2.3% | 12,500 |
| 2021/07/15 | 485 | 485 | 479 | 483 | -3 | -0.6% | 3,200 |
| 2021/07/14 | 484 | 486 | 484 | 486 | +2 | +0.4% | 800 |
| 2021/07/13 | 485 | 486 | 481 | 484 | -1 | -0.2% | 1,100 |
| 2021/07/12 | 484 | 485 | 480 | 485 | +5 | +1% | 1,300 |
| 2021/07/09 | 481 | 481 | 475 | 480 | -2 | -0.4% | 600 |
| 2021/07/08 | 480 | 485 | 479 | 482 | +2 | +0.4% | 3,500 |
| 2021/07/07 | 483 | 484 | 477 | 480 | ±0 | ±0% | 4,600 |
| 2021/07/06 | 484 | 484 | 480 | 480 | -1 | -0.2% | 1,400 |
| 2021/07/05 | 484 | 484 | 481 | 481 | -3 | -0.6% | 1,200 |
| 2021/07/02 | 487 | 487 | 481 | 484 | +4 | +0.8% | 3,200 |
| 2021/07/01 | 484 | 484 | 480 | 480 | +3 | +0.6% | 600 |
| 2021/06/30 | 476 | 477 | 472 | 477 | +1 | +0.2% | 3,000 |
| 2021/06/29 | 477 | 479 | 471 | 476 | -6 | -1.2% | 5,400 |
| 2021/06/28 | 483 | 488 | 480 | 482 | -1 | -0.2% | 4,800 |
| 2021/06/25 | 483 | 483 | 483 | 483 | +4 | +0.8% | 2,100 |
| 2021/06/24 | 479 | 480 | 478 | 479 | +1 | +0.2% | 700 |
| 2021/06/23 | 482 | 482 | 477 | 478 | -2 | -0.4% | 4,600 |
| 2021/06/22 | 482 | 482 | 474 | 480 | +2 | +0.4% | 8,200 |
| 2021/06/21 | 480 | 483 | 478 | 478 | -1 | -0.2% | 3,800 |
| 2021/06/18 | 480 | 480 | 478 | 479 | -4 | -0.8% | 4,600 |
| 2021/06/17 | 484 | 484 | 483 | 483 | -1 | -0.2% | 1,200 |
| 2021/06/16 | 489 | 489 | 484 | 484 | -1 | -0.2% | 600 |
| 2021/06/15 | 489 | 489 | 483 | 485 | -2 | -0.4% | 3,400 |
| 2021/06/14 | 488 | 489 | 485 | 487 | -1 | -0.2% | 1,600 |
| 2021/06/11 | 490 | 490 | 488 | 488 | +3 | +0.6% | 200 |
| 2021/06/10 | 487 | 487 | 485 | 485 | -6 | -1.2% | 1,300 |
| 2021/06/09 | 487 | 491 | 487 | 491 | +9 | +1.9% | 1,300 |
| 2021/06/08 | 484 | 486 | 482 | 482 | -1 | -0.2% | 1,800 |
801～
850
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
