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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 469 | 469 | 466 | 466 | -2 | -0.4% | 500 |
| 2024/07/22 | 458 | 468 | 458 | 468 | +11 | +2.4% | 1,400 |
| 2024/07/19 | 469 | 469 | 454 | 457 | -12 | -2.6% | 3,900 |
| 2024/07/18 | 468 | 469 | 468 | 469 | ±0 | ±0% | 1,000 |
| 2024/07/17 | 469 | 469 | 466 | 469 | +1 | +0.2% | 2,700 |
| 2024/07/16 | 464 | 468 | 455 | 468 | +4 | +0.9% | 3,300 |
| 2024/07/12 | 461 | 465 | 461 | 464 | ±0 | ±0% | 2,900 |
| 2024/07/11 | 463 | 465 | 463 | 464 | +2 | +0.4% | 1,100 |
| 2024/07/10 | 463 | 464 | 462 | 462 | ±0 | ±0% | 2,000 |
| 2024/07/09 | 462 | 465 | 460 | 462 | -3 | -0.6% | 1,400 |
| 2024/07/08 | 458 | 466 | 458 | 465 | +7 | +1.5% | 2,900 |
| 2024/07/05 | 458 | 458 | 458 | 458 | ±0 | ±0% | 100 |
| 2024/07/04 | 458 | 458 | 454 | 458 | +5 | +1.1% | 1,400 |
| 2024/07/03 | 453 | 458 | 453 | 453 | -3 | -0.7% | 1,400 |
| 2024/07/02 | 456 | 456 | 455 | 456 | +4 | +0.9% | 900 |
| 2024/07/01 | 455 | 456 | 452 | 452 | -2 | -0.4% | 4,000 |
| 2024/06/28 | 452 | 454 | 452 | 454 | +2 | +0.4% | 500 |
| 2024/06/27 | 452 | 452 | 452 | 452 | +2 | +0.4% | 200 |
| 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 |
201～
250
件表示中 / 3703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 | 45,900円 | +0.7% | -7.2% | 1.31% | 12.22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 |
| 戸田工 | 94,100円 | -8.4% | - | 0.00% | 27.20倍 | 0.49倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
| 有機薬 | 25,400円 | +1.1% | -29.8% | 3.94% | 9.12倍 | 0.42倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| ピグメントＨ | 312,000円 | +20.8% | +188.6% | 3.21% | 7.00倍 | 0.25倍 |
|
樹脂のカラーコンパウンド、着色剤専業で業界首位。中国、東南アジアでの現地生産に注力 |
| シーボン | 113,400円 | +3.2% | +21.5% | 1.76% | 65.59倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
