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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 484 | 484 | 483 | 483 | -1 | -0.2% | 1,000 |
| 2021/06/04 | 483 | 484 | 482 | 484 | ±0 | ±0% | 900 |
| 2021/06/03 | 485 | 488 | 478 | 484 | -4 | -0.8% | 7,700 |
| 2021/06/02 | 490 | 490 | 488 | 488 | -3 | -0.6% | 400 |
| 2021/06/01 | 495 | 496 | 491 | 491 | -3 | -0.6% | 2,800 |
| 2021/05/31 | 492 | 496 | 492 | 494 | +5 | +1% | 1,900 |
| 2021/05/28 | 493 | 493 | 489 | 489 | ±0 | ±0% | 1,200 |
| 2021/05/27 | 492 | 492 | 489 | 489 | ±0 | ±0% | 300 |
| 2021/05/26 | 490 | 493 | 489 | 489 | -1 | -0.2% | 1,500 |
| 2021/05/25 | 490 | 492 | 489 | 490 | +1 | +0.2% | 2,400 |
| 2021/05/24 | 490 | 491 | 489 | 489 | -2 | -0.4% | 4,400 |
| 2021/05/21 | 494 | 494 | 490 | 491 | ±0 | ±0% | 4,700 |
| 2021/05/20 | 494 | 494 | 491 | 491 | -4 | -0.8% | 3,400 |
| 2021/05/19 | 490 | 495 | 490 | 495 | +4 | +0.8% | 3,800 |
| 2021/05/18 | 498 | 498 | 490 | 491 | -6 | -1.2% | 6,100 |
| 2021/05/17 | 499 | 500 | 494 | 497 | +1 | +0.2% | 5,500 |
| 2021/05/14 | 490 | 496 | 490 | 496 | +3 | +0.6% | 2,300 |
| 2021/05/13 | 493 | 496 | 493 | 493 | +3 | +0.6% | 2,300 |
| 2021/05/12 | 496 | 496 | 490 | 490 | -5 | -1% | 2,600 |
| 2021/05/11 | 495 | 495 | 493 | 495 | +1 | +0.2% | 1,900 |
| 2021/05/10 | 497 | 498 | 491 | 494 | -2 | -0.4% | 2,900 |
| 2021/05/07 | 493 | 498 | 493 | 496 | +2 | +0.4% | 2,200 |
| 2021/05/06 | 495 | 495 | 494 | 494 | +1 | +0.2% | 1,600 |
| 2021/04/30 | 497 | 497 | 489 | 493 | -5 | -1% | 10,300 |
| 2021/04/28 | 493 | 498 | 493 | 498 | +1 | +0.2% | 800 |
| 2021/04/27 | 494 | 497 | 493 | 497 | +4 | +0.8% | 1,400 |
| 2021/04/26 | 495 | 498 | 493 | 493 | -2 | -0.4% | 1,900 |
| 2021/04/23 | 498 | 498 | 495 | 495 | -4 | -0.8% | 2,800 |
| 2021/04/22 | 498 | 501 | 497 | 499 | +3 | +0.6% | 3,900 |
| 2021/04/21 | 505 | 505 | 495 | 496 | -9 | -1.8% | 12,200 |
| 2021/04/20 | 503 | 505 | 501 | 505 | +1 | +0.2% | 3,200 |
| 2021/04/19 | 503 | 505 | 503 | 504 | ±0 | ±0% | 2,500 |
| 2021/04/16 | 505 | 505 | 501 | 504 | ±0 | ±0% | 4,000 |
| 2021/04/15 | 504 | 505 | 503 | 504 | -3 | -0.6% | 4,200 |
| 2021/04/14 | 501 | 507 | 501 | 507 | +6 | +1.2% | 3,400 |
| 2021/04/13 | 502 | 503 | 499 | 501 | -1 | -0.2% | 600 |
| 2021/04/12 | 497 | 502 | 497 | 502 | +6 | +1.2% | 1,200 |
| 2021/04/09 | 503 | 508 | 495 | 496 | -10 | -2% | 12,500 |
| 2021/04/08 | 507 | 509 | 506 | 506 | -2 | -0.4% | 3,100 |
| 2021/04/07 | 504 | 508 | 504 | 508 | +3 | +0.6% | 2,600 |
| 2021/04/06 | 507 | 510 | 505 | 505 | -1 | -0.2% | 2,500 |
| 2021/04/05 | 506 | 508 | 505 | 506 | -1 | -0.2% | 4,300 |
| 2021/04/02 | 508 | 511 | 507 | 507 | -3 | -0.6% | 6,100 |
| 2021/04/01 | 516 | 517 | 509 | 510 | -2 | -0.4% | 3,900 |
| 2021/03/31 | 511 | 515 | 510 | 512 | ±0 | ±0% | 2,400 |
| 2021/03/30 | 513 | 515 | 512 | 512 | -15 | -2.8% | 8,600 |
| 2021/03/29 | 535 | 537 | 527 | 527 | -1 | -0.2% | 18,600 |
| 2021/03/26 | 537 | 537 | 526 | 528 | -11 | -2% | 7,600 |
| 2021/03/25 | 530 | 539 | 528 | 539 | +8 | +1.5% | 4,400 |
| 2021/03/24 | 544 | 544 | 521 | 531 | -19 | -3.5% | 23,700 |
851～
900
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
