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 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 43 | 44 | 43 | 44 | +1 | +2.3% | 60,900 |
| 2024/11/25 | 44 | 44 | 43 | 43 | ±0 | ±0% | 16,800 |
| 2024/11/22 | 43 | 44 | 43 | 43 | -1 | -2.3% | 15,000 |
| 2024/11/21 | 44 | 44 | 43 | 44 | ±0 | ±0% | 7,800 |
| 2024/11/20 | 43 | 44 | 43 | 44 | +1 | +2.3% | 27,800 |
| 2024/11/19 | 44 | 44 | 43 | 43 | -1 | -2.3% | 116,000 |
| 2024/11/18 | 44 | 44 | 43 | 44 | ±0 | ±0% | 18,400 |
| 2024/11/15 | 43 | 44 | 43 | 44 | ±0 | ±0% | 82,600 |
| 2024/11/14 | 44 | 45 | 43 | 44 | ±0 | ±0% | 20,800 |
| 2024/11/13 | 44 | 45 | 43 | 44 | ±0 | ±0% | 26,500 |
| 2024/11/12 | 44 | 44 | 43 | 44 | ±0 | ±0% | 22,700 |
| 2024/11/11 | 44 | 44 | 43 | 44 | -1 | -2.2% | 24,700 |
| 2024/11/08 | 45 | 45 | 44 | 45 | ±0 | ±0% | 12,100 |
| 2024/11/07 | 44 | 45 | 44 | 45 | ±0 | ±0% | 7,800 |
| 2024/11/06 | 44 | 46 | 44 | 45 | ±0 | ±0% | 175,800 |
| 2024/11/05 | 45 | 45 | 44 | 45 | ±0 | ±0% | 3,000 |
| 2024/11/01 | 45 | 45 | 44 | 45 | +1 | +2.3% | 11,600 |
| 2024/10/31 | 45 | 45 | 44 | 44 | ±0 | ±0% | 23,700 |
| 2024/10/30 | 45 | 45 | 44 | 44 | -1 | -2.2% | 9,400 |
| 2024/10/29 | 46 | 46 | 44 | 45 | ±0 | ±0% | 14,800 |
| 2024/10/28 | 45 | 45 | 44 | 45 | ±0 | ±0% | 9,100 |
| 2024/10/25 | 44 | 45 | 44 | 45 | ±0 | ±0% | 39,500 |
| 2024/10/24 | 46 | 46 | 44 | 45 | ±0 | ±0% | 66,700 |
| 2024/10/23 | 46 | 46 | 45 | 45 | -1 | -2.2% | 8,600 |
| 2024/10/22 | 46 | 46 | 45 | 46 | +1 | +2.2% | 9,700 |
| 2024/10/21 | 46 | 46 | 45 | 45 | -1 | -2.2% | 13,800 |
| 2024/10/18 | 45 | 46 | 44 | 46 | +1 | +2.2% | 181,200 |
| 2024/10/17 | 45 | 46 | 45 | 45 | ±0 | ±0% | 15,100 |
| 2024/10/16 | 45 | 46 | 45 | 45 | -1 | -2.2% | 9,500 |
| 2024/10/15 | 46 | 46 | 45 | 46 | +1 | +2.2% | 6,200 |
| 2024/10/11 | 45 | 46 | 45 | 45 | -1 | -2.2% | 7,000 |
| 2024/10/10 | 45 | 46 | 45 | 46 | +1 | +2.2% | 4,100 |
| 2024/10/09 | 46 | 47 | 45 | 45 | -2 | -4.3% | 50,300 |
| 2024/10/08 | 46 | 47 | 46 | 47 | +1 | +2.2% | 26,400 |
| 2024/10/07 | 46 | 47 | 46 | 46 | -1 | -2.1% | 27,000 |
| 2024/10/04 | 47 | 47 | 47 | 47 | +1 | +2.2% | 2,200 |
| 2024/10/03 | 46 | 47 | 46 | 46 | ±0 | ±0% | 4,300 |
| 2024/10/02 | 46 | 47 | 46 | 46 | ±0 | ±0% | 80,200 |
| 2024/10/01 | 47 | 47 | 46 | 46 | -1 | -2.1% | 14,300 |
| 2024/09/30 | 46 | 47 | 46 | 47 | ±0 | ±0% | 33,700 |
| 2024/09/27 | 47 | 47 | 46 | 47 | ±0 | ±0% | 26,500 |
| 2024/09/26 | 47 | 48 | 47 | 47 | +1 | +2.2% | 14,100 |
| 2024/09/25 | 46 | 47 | 46 | 46 | -1 | -2.1% | 24,500 |
| 2024/09/24 | 47 | 47 | 46 | 47 | +1 | +2.2% | 3,200 |
| 2024/09/20 | 46 | 47 | 46 | 46 | ±0 | ±0% | 9,600 |
| 2024/09/19 | 46 | 47 | 46 | 46 | -1 | -2.1% | 17,300 |
| 2024/09/18 | 47 | 47 | 47 | 47 | +1 | +2.2% | 5,400 |
| 2024/09/17 | 46 | 47 | 46 | 46 | ±0 | ±0% | 15,500 |
| 2024/09/13 | 46 | 47 | 46 | 46 | ±0 | ±0% | 17,300 |
| 2024/09/12 | 46 | 47 | 46 | 46 | ±0 | ±0% | 8,100 |
1～
50
件表示中 / 3588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 | 4,300円 | +7.1% | - | 0.00% | 65.15倍 | 2.01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 | 105,900円 | +3.1% | +2.8% | 0.94% | 47.90倍 | 1.09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 | 187,900円 | -8.6% | -43.0% | 3.19% | 9.09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 | 52,600円 | +2.6% | -85.6% | 3.80% | 240.19倍 | 0.48倍 |
|
自動車内装照明向けＬＥＤ用ゴムで採用車種拡大。家電用高精密、医療、スポーツ用ゴム等も |
| 不二ラテ | 176,700円 | +7.9% | +33.5% | 2.83% | 7.73倍 | 0.58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
