昭和ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 43 | 44 | 43 | 43 | -1 | -2.3% | 22,200 |
| 2025/04/01 | 44 | 45 | 44 | 44 | ±0 | ±0% | 9,800 |
| 2025/03/31 | 44 | 45 | 44 | 44 | -1 | -2.2% | 20,300 |
| 2025/03/28 | 45 | 45 | 44 | 45 | ±0 | ±0% | 59,600 |
| 2025/03/27 | 45 | 46 | 45 | 45 | ±0 | ±0% | 24,500 |
| 2025/03/26 | 46 | 46 | 45 | 45 | -1 | -2.2% | 10,900 |
| 2025/03/25 | 46 | 46 | 45 | 46 | ±0 | ±0% | 25,700 |
| 2025/03/24 | 45 | 46 | 45 | 46 | +1 | +2.2% | 68,000 |
| 2025/03/21 | 45 | 46 | 44 | 45 | +1 | +2.3% | 143,100 |
| 2025/03/19 | 44 | 45 | 44 | 44 | ±0 | ±0% | 52,700 |
| 2025/03/18 | 44 | 44 | 43 | 44 | ±0 | ±0% | 23,300 |
| 2025/03/17 | 43 | 44 | 43 | 44 | +1 | +2.3% | 20,200 |
| 2025/03/14 | 43 | 43 | 42 | 43 | ±0 | ±0% | 16,600 |
| 2025/03/13 | 43 | 43 | 42 | 43 | ±0 | ±0% | 37,200 |
| 2025/03/12 | 42 | 43 | 42 | 43 | +1 | +2.4% | 18,400 |
| 2025/03/11 | 42 | 43 | 42 | 42 | ±0 | ±0% | 11,900 |
| 2025/03/10 | 43 | 43 | 42 | 42 | -1 | -2.3% | 9,200 |
| 2025/03/07 | 42 | 43 | 41 | 43 | +1 | +2.4% | 27,300 |
| 2025/03/06 | 42 | 42 | 41 | 42 | ±0 | ±0% | 32,100 |
| 2025/03/05 | 42 | 43 | 41 | 42 | ±0 | ±0% | 48,800 |
| 2025/03/04 | 41 | 42 | 41 | 42 | +1 | +2.4% | 16,200 |
| 2025/03/03 | 41 | 42 | 41 | 41 | -1 | -2.4% | 5,600 |
| 2025/02/28 | 42 | 42 | 41 | 42 | ±0 | ±0% | 18,700 |
| 2025/02/27 | 42 | 42 | 41 | 42 | ±0 | ±0% | 11,000 |
| 2025/02/26 | 42 | 43 | 41 | 42 | ±0 | ±0% | 26,300 |
| 2025/02/25 | 42 | 42 | 41 | 42 | ±0 | ±0% | 22,200 |
| 2025/02/21 | 42 | 43 | 41 | 42 | ±0 | ±0% | 46,500 |
| 2025/02/20 | 42 | 42 | 42 | 42 | -1 | -2.3% | 28,100 |
| 2025/02/19 | 42 | 43 | 41 | 43 | +1 | +2.4% | 55,300 |
| 2025/02/18 | 42 | 43 | 42 | 42 | ±0 | ±0% | 132,100 |
| 2025/02/17 | 42 | 42 | 41 | 42 | ±0 | ±0% | 21,700 |
| 2025/02/14 | 42 | 42 | 41 | 42 | ±0 | ±0% | 22,300 |
| 2025/02/13 | 42 | 42 | 41 | 42 | ±0 | ±0% | 53,100 |
| 2025/02/12 | 43 | 46 | 41 | 42 | -1 | -2.3% | 871,100 |
| 2025/02/10 | 42 | 43 | 41 | 43 | ±0 | ±0% | 42,800 |
| 2025/02/07 | 42 | 43 | 42 | 43 | ±0 | ±0% | 7,200 |
| 2025/02/06 | 42 | 43 | 41 | 43 | ±0 | ±0% | 14,900 |
| 2025/02/05 | 42 | 43 | 41 | 43 | +1 | +2.4% | 34,700 |
| 2025/02/04 | 42 | 42 | 41 | 42 | ±0 | ±0% | 10,700 |
| 2025/02/03 | 42 | 42 | 41 | 42 | -1 | -2.3% | 33,000 |
| 2025/01/31 | 42 | 43 | 42 | 43 | ±0 | ±0% | 50,400 |
| 2025/01/30 | 42 | 43 | 42 | 43 | ±0 | ±0% | 3,600 |
| 2025/01/29 | 42 | 43 | 42 | 43 | ±0 | ±0% | 5,400 |
| 2025/01/28 | 42 | 43 | 42 | 43 | +1 | +2.4% | 11,100 |
| 2025/01/27 | 42 | 43 | 42 | 42 | -1 | -2.3% | 17,500 |
| 2025/01/24 | 43 | 43 | 41 | 43 | +2 | +4.9% | 18,600 |
| 2025/01/23 | 42 | 43 | 41 | 41 | ±0 | ±0% | 71,400 |
| 2025/01/22 | 41 | 42 | 41 | 41 | ±0 | ±0% | 74,100 |
| 2025/01/21 | 42 | 42 | 41 | 41 | -1 | -2.4% | 5,400 |
| 2025/01/20 | 42 | 42 | 41 | 42 | +1 | +2.4% | 5,100 |
1～
50
件表示中 / 3671件
類似銘柄と比較する
現在ご覧いただいている「昭和ＨＤ」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ＨＤ | 4,100円 | +1.5% | - | 0.00% | - | 1.93倍 |
|
和菓子、テニス関連、旅行業、ゴム事業や漫画編集と多角展開。東南アジア金融は持分会社に移行 |
| 相模ゴム | 91,800円 | -3.5% | +28.5% | 1.09% | 33.22倍 | 0.94倍 |
|
コンドーム大手。マレーシアで生産。輸出は中国、東南ア等。事務用、食品包装用フィルムも |
| 桜ゴム | 189,800円 | -8.6% | -43.0% | 3.16% | 9.18倍 | 0.44倍 |
|
消防・防災関連など各種ゴムホースの専業。航空・宇宙関連では海外企業とも組み国際展開 |
| 朝日ラバー | 56,500円 | +2.6% | -85.6% | 3.54% | 257.99倍 | 0.51倍 |
|
自動車内装向けＬＥＤ用ゴムキャップが主力。車載スイッチ用、医療用、スポーツ用ゴム等も |
| 不二ラテ | 169,900円 | -4.5% | -61.8% | 4.47% | 10.15倍 | 0.57倍 |
|
コンドーム大手。旧岡本理研から独立。緩衝器との２本柱。医療製品やＳＰ用ゴム風船も展開 |
市場注目の銘柄
チャート関連のコラム
