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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 455 | 455 | 450 | 450 | -2 | -0.4% | 1,400 |
| 2024/06/25 | 454 | 454 | 452 | 452 | +1 | +0.2% | 2,100 |
| 2024/06/24 | 455 | 455 | 451 | 451 | -1 | -0.2% | 1,900 |
| 2024/06/21 | 456 | 456 | 449 | 452 | +4 | +0.9% | 3,300 |
| 2024/06/20 | 450 | 451 | 448 | 448 | -5 | -1.1% | 1,400 |
| 2024/06/19 | 455 | 455 | 442 | 453 | -2 | -0.4% | 4,000 |
| 2024/06/18 | 454 | 455 | 453 | 455 | +1 | +0.2% | 1,300 |
| 2024/06/17 | 454 | 454 | 448 | 454 | -1 | -0.2% | 4,100 |
| 2024/06/14 | 448 | 455 | 448 | 455 | +7 | +1.6% | 400 |
| 2024/06/13 | 451 | 451 | 447 | 448 | -5 | -1.1% | 2,500 |
| 2024/06/12 | 452 | 453 | 450 | 453 | +1 | +0.2% | 1,800 |
| 2024/06/11 | 448 | 452 | 448 | 452 | +4 | +0.9% | 1,300 |
| 2024/06/10 | 452 | 456 | 448 | 448 | +2 | +0.4% | 2,500 |
| 2024/06/07 | 445 | 446 | 445 | 446 | +1 | +0.2% | 300 |
| 2024/06/06 | 439 | 445 | 439 | 445 | +6 | +1.4% | 1,900 |
| 2024/06/05 | 440 | 440 | 439 | 439 | -6 | -1.3% | 1,800 |
| 2024/06/04 | 444 | 445 | 440 | 445 | +3 | +0.7% | 1,200 |
| 2024/06/03 | 447 | 447 | 442 | 442 | -1 | -0.2% | 500 |
| 2024/05/31 | 439 | 444 | 439 | 443 | +5 | +1.1% | 300 |
| 2024/05/30 | 440 | 440 | 438 | 438 | -2 | -0.5% | 500 |
| 2024/05/29 | 439 | 440 | 436 | 440 | -1 | -0.2% | 4,400 |
| 2024/05/28 | 442 | 444 | 437 | 441 | -1 | -0.2% | 3,400 |
| 2024/05/27 | 445 | 455 | 442 | 442 | +1 | +0.2% | 3,700 |
| 2024/05/24 | 440 | 448 | 436 | 441 | +1 | +0.2% | 2,300 |
| 2024/05/23 | 439 | 440 | 437 | 440 | +1 | +0.2% | 3,600 |
| 2024/05/22 | 438 | 444 | 437 | 439 | +1 | +0.2% | 3,600 |
| 2024/05/21 | 440 | 442 | 438 | 438 | -2 | -0.5% | 2,600 |
| 2024/05/20 | 439 | 440 | 437 | 440 | +2 | +0.5% | 1,500 |
| 2024/05/17 | 436 | 443 | 436 | 438 | -1 | -0.2% | 1,500 |
| 2024/05/16 | 440 | 447 | 438 | 439 | -9 | -2% | 9,500 |
| 2024/05/15 | 461 | 470 | 448 | 448 | -13 | -2.8% | 12,200 |
| 2024/05/14 | 460 | 461 | 453 | 461 | +3 | +0.7% | 2,500 |
| 2024/05/13 | 455 | 458 | 455 | 458 | +5 | +1.1% | 1,400 |
| 2024/05/10 | 456 | 456 | 453 | 453 | - | - | 400 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 456 | 456 | 455 | 456 | +8 | +1.8% | 1,000 |
| 2024/05/07 | 448 | 448 | 448 | 448 | +1 | +0.2% | 100 |
| 2024/05/02 | 445 | 447 | 445 | 447 | -1 | -0.2% | 1,100 |
| 2024/05/01 | 452 | 452 | 445 | 448 | -2 | -0.4% | 2,100 |
| 2024/04/30 | 452 | 454 | 450 | 450 | +1 | +0.2% | 300 |
| 2024/04/26 | 447 | 453 | 447 | 449 | +2 | +0.4% | 300 |
| 2024/04/25 | 447 | 453 | 447 | 447 | ±0 | ±0% | 700 |
| 2024/04/24 | 442 | 447 | 442 | 447 | +2 | +0.4% | 1,400 |
| 2024/04/23 | 443 | 450 | 443 | 445 | +1 | +0.2% | 2,000 |
| 2024/04/22 | 463 | 463 | 444 | 444 | +5 | +1.1% | 12,500 |
| 2024/04/19 | 444 | 444 | 436 | 439 | -6 | -1.3% | 4,200 |
| 2024/04/18 | 439 | 445 | 439 | 445 | +5 | +1.1% | 1,200 |
| 2024/04/17 | 442 | 442 | 440 | 440 | ±0 | ±0% | 2,300 |
| 2024/04/16 | 447 | 447 | 440 | 440 | -8 | -1.8% | 2,700 |
| 2024/04/15 | 447 | 448 | 447 | 448 | ±0 | ±0% | 2,700 |
101～
150
件表示中 / 3585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 | 44,300円 | 0.0% | -56.9% | 1.35% | 22.46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 | 290,300円 | +1.3% | +12.6% | 1.72% | 9.46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 | 50,100円 | +3.5% | +828.6% | 3.59% | 23.24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 |
| シーボン | 114,300円 | +7.9% | +783.7% | 1.75% | 21.94倍 | 0.88倍 |
|
スキンケアなど高級化粧品を自社製造、直営店販売。購入額に応じ無料サロンケアなど実施 |
| ケミプロ | 29,200円 | +6.1% | +51.5% | 1.20% | 33.72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 |
市場注目の銘柄
チャート関連のコラム
