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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 45 | 45 | 44 | 45 | ±0 | ±0% | 96,000 |
| 2025/07/02 | 47 | 47 | 45 | 45 | -3 | -6.3% | 384,900 |
| 2025/07/01 | 47 | 48 | 46 | 48 | +1 | +2.1% | 270,300 |
| 2025/06/30 | 46 | 48 | 46 | 47 | +1 | +2.2% | 204,500 |
| 2025/06/27 | 47 | 49 | 45 | 46 | -1 | -2.1% | 818,300 |
| 2025/06/26 | 47 | 47 | 45 | 47 | +1 | +2.2% | 145,800 |
| 2025/06/25 | 49 | 49 | 45 | 46 | -3 | -6.1% | 280,200 |
| 2025/06/24 | 48 | 51 | 48 | 49 | +1 | +2.1% | 308,900 |
| 2025/06/23 | 48 | 50 | 48 | 48 | -1 | -2% | 145,800 |
| 2025/06/20 | 51 | 53 | 48 | 49 | -3 | -5.8% | 322,900 |
| 2025/06/19 | 49 | 52 | 48 | 52 | +4 | +8.3% | 573,800 |
| 2025/06/18 | 54 | 55 | 48 | 48 | -4 | -7.7% | 848,000 |
| 2025/06/17 | 48 | 53 | 47 | 52 | +4 | +8.3% | 603,600 |
| 2025/06/16 | 45 | 49 | 44 | 48 | +4 | +9.1% | 330,700 |
| 2025/06/13 | 45 | 45 | 44 | 44 | ±0 | ±0% | 35,500 |
| 2025/06/12 | 46 | 46 | 44 | 44 | -1 | -2.2% | 39,900 |
| 2025/06/11 | 46 | 46 | 45 | 45 | ±0 | ±0% | 61,900 |
| 2025/06/10 | 45 | 46 | 44 | 45 | ±0 | ±0% | 24,400 |
| 2025/06/09 | 45 | 45 | 44 | 45 | ±0 | ±0% | 49,700 |
| 2025/06/06 | 46 | 46 | 45 | 45 | ±0 | ±0% | 13,400 |
| 2025/06/05 | 45 | 46 | 45 | 45 | -1 | -2.2% | 70,900 |
| 2025/06/04 | 44 | 46 | 44 | 46 | +2 | +4.5% | 213,400 |
| 2025/06/03 | 45 | 45 | 44 | 44 | -1 | -2.2% | 49,000 |
| 2025/06/02 | 45 | 45 | 45 | 45 | ±0 | ±0% | 13,000 |
| 2025/05/30 | 45 | 46 | 45 | 45 | ±0 | ±0% | 40,700 |
| 2025/05/29 | 45 | 46 | 44 | 45 | ±0 | ±0% | 136,000 |
| 2025/05/28 | 45 | 45 | 44 | 45 | ±0 | ±0% | 103,500 |
| 2025/05/27 | 43 | 45 | 43 | 45 | +2 | +4.7% | 113,300 |
| 2025/05/26 | 43 | 44 | 43 | 43 | -1 | -2.3% | 49,800 |
| 2025/05/23 | 45 | 45 | 43 | 44 | ±0 | ±0% | 93,900 |
| 2025/05/22 | 44 | 45 | 44 | 44 | ±0 | ±0% | 22,400 |
| 2025/05/21 | 45 | 46 | 44 | 44 | -1 | -2.2% | 102,200 |
| 2025/05/20 | 44 | 46 | 44 | 45 | +1 | +2.3% | 184,900 |
| 2025/05/19 | 44 | 44 | 43 | 44 | -1 | -2.2% | 40,100 |
| 2025/05/16 | 45 | 45 | 44 | 45 | ±0 | ±0% | 146,600 |
| 2025/05/15 | 45 | 45 | 44 | 45 | ±0 | ±0% | 114,900 |
| 2025/05/14 | 45 | 45 | 44 | 45 | ±0 | ±0% | 68,400 |
| 2025/05/13 | 46 | 46 | 45 | 45 | ±0 | ±0% | 59,500 |
| 2025/05/12 | 45 | 46 | 45 | 45 | -1 | -2.2% | 44,600 |
| 2025/05/09 | 44 | 46 | 44 | 46 | +1 | +2.2% | 126,900 |
| 2025/05/08 | 45 | 46 | 44 | 45 | +1 | +2.3% | 137,200 |
| 2025/05/07 | 45 | 46 | 44 | 44 | -1 | -2.2% | 362,200 |
| 2025/05/02 | 45 | 46 | 44 | 45 | +1 | +2.3% | 104,300 |
| 2025/05/01 | 45 | 46 | 44 | 44 | -1 | -2.2% | 143,900 |
| 2025/04/30 | 44 | 45 | 44 | 45 | +2 | +4.7% | 444,300 |
| 2025/04/28 | 45 | 52 | 42 | 43 | -2 | -4.4% | 4,566,600 |
| 2025/04/25 | 46 | 46 | 44 | 45 | ±0 | ±0% | 286,800 |
| 2025/04/24 | 46 | 47 | 45 | 45 | -1 | -2.2% | 227,200 |
| 2025/04/23 | 45 | 46 | 44 | 46 | +1 | +2.2% | 437,200 |
| 2025/04/22 | 45 | 52 | 42 | 45 | ±0 | ±0% | 8,818,600 |
1～
50
件表示中 / 3734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 | 4,500円 | +0.9% | - | 0.00% | 112.50倍 | 2.09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 | 94,800円 | +7.3% | -73.2% | 1.05% | 205.64倍 | 0.95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 | +6.7% | -20.4% | 2.66% | 11.18倍 | 0.40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 | 61,000円 | +0.1% | +412.9% | 3.28% | 26.01倍 | 0.57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 | 180,200円 | +3.6% | +187.1% | 4.55% | 8.07倍 | 0.56倍 |
|
機械等の振動を軽減する緩衝器の総合メーカー。医療向け製品展開やコンドーム輸入品販売も |
市場注目の銘柄
チャート関連のコラム
