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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 47 | 48 | 47 | 47 | ±0 | ±0% | 98,100 |
| 2023/01/24 | 47 | 47 | 46 | 47 | +1 | +2.2% | 73,900 |
| 2023/01/23 | 47 | 47 | 46 | 46 | -1 | -2.1% | 13,100 |
| 2023/01/20 | 46 | 47 | 46 | 47 | +1 | +2.2% | 30,700 |
| 2023/01/19 | 47 | 47 | 46 | 46 | ±0 | ±0% | 15,600 |
| 2023/01/18 | 47 | 47 | 46 | 46 | ±0 | ±0% | 22,500 |
| 2023/01/17 | 46 | 47 | 46 | 46 | ±0 | ±0% | 9,500 |
| 2023/01/16 | 47 | 47 | 46 | 46 | -1 | -2.1% | 4,000 |
| 2023/01/13 | 46 | 47 | 46 | 47 | ±0 | ±0% | 38,400 |
| 2023/01/12 | 46 | 47 | 46 | 47 | +1 | +2.2% | 17,700 |
| 2023/01/11 | 46 | 47 | 46 | 46 | ±0 | ±0% | 38,400 |
| 2023/01/10 | 46 | 47 | 46 | 46 | ±0 | ±0% | 13,800 |
| 2023/01/06 | 46 | 47 | 45 | 46 | -1 | -2.1% | 112,800 |
| 2023/01/05 | 47 | 47 | 46 | 47 | +1 | +2.2% | 5,400 |
| 2023/01/04 | 47 | 47 | 46 | 46 | ±0 | ±0% | 5,500 |
| 2022/12/30 | 46 | 47 | 46 | 46 | -1 | -2.1% | 46,500 |
| 2022/12/29 | 47 | 47 | 46 | 47 | +1 | +2.2% | 290,900 |
| 2022/12/28 | 46 | 47 | 46 | 46 | ±0 | ±0% | 379,000 |
| 2022/12/27 | 46 | 47 | 46 | 46 | ±0 | ±0% | 346,700 |
| 2022/12/26 | 46 | 47 | 46 | 46 | ±0 | ±0% | 328,500 |
| 2022/12/23 | 46 | 47 | 46 | 46 | ±0 | ±0% | 124,600 |
| 2022/12/22 | 47 | 47 | 46 | 46 | -1 | -2.1% | 50,400 |
| 2022/12/21 | 46 | 47 | 46 | 47 | +1 | +2.2% | 92,400 |
| 2022/12/20 | 47 | 47 | 46 | 46 | -1 | -2.1% | 50,000 |
| 2022/12/19 | 48 | 48 | 46 | 47 | -1 | -2.1% | 319,800 |
| 2022/12/16 | 49 | 49 | 48 | 48 | -1 | -2% | 94,300 |
| 2022/12/15 | 47 | 49 | 47 | 49 | +1 | +2.1% | 99,100 |
| 2022/12/14 | 48 | 48 | 47 | 48 | ±0 | ±0% | 34,300 |
| 2022/12/13 | 47 | 48 | 47 | 48 | +1 | +2.1% | 20,000 |
| 2022/12/12 | 47 | 48 | 47 | 47 | ±0 | ±0% | 17,000 |
| 2022/12/09 | 48 | 48 | 47 | 47 | -1 | -2.1% | 43,500 |
| 2022/12/08 | 48 | 49 | 47 | 48 | ±0 | ±0% | 88,600 |
| 2022/12/07 | 47 | 48 | 47 | 48 | ±0 | ±0% | 60,000 |
| 2022/12/06 | 48 | 48 | 47 | 48 | +1 | +2.1% | 42,300 |
| 2022/12/05 | 47 | 51 | 47 | 47 | -1 | -2.1% | 413,300 |
| 2022/12/02 | 48 | 48 | 47 | 48 | ±0 | ±0% | 17,500 |
| 2022/12/01 | 48 | 49 | 47 | 48 | +1 | +2.1% | 90,400 |
| 2022/11/30 | 47 | 50 | 47 | 47 | -1 | -2.1% | 281,600 |
| 2022/11/29 | 47 | 48 | 47 | 48 | +1 | +2.1% | 77,800 |
| 2022/11/28 | 47 | 48 | 47 | 47 | -1 | -2.1% | 8,100 |
| 2022/11/25 | 48 | 48 | 47 | 48 | +1 | +2.1% | 32,200 |
| 2022/11/24 | 47 | 48 | 46 | 47 | ±0 | ±0% | 108,300 |
| 2022/11/22 | 47 | 48 | 47 | 47 | ±0 | ±0% | 14,600 |
| 2022/11/21 | 48 | 48 | 46 | 47 | -1 | -2.1% | 140,400 |
| 2022/11/18 | 47 | 48 | 46 | 48 | ±0 | ±0% | 101,300 |
| 2022/11/17 | 47 | 48 | 46 | 48 | +1 | +2.1% | 90,600 |
| 2022/11/16 | 48 | 48 | 46 | 47 | ±0 | ±0% | 253,000 |
| 2022/11/15 | 47 | 53 | 47 | 47 | ±0 | ±0% | 2,153,600 |
| 2022/11/14 | 48 | 48 | 46 | 47 | ±0 | ±0% | 90,400 |
| 2022/11/11 | 47 | 48 | 46 | 47 | ±0 | ±0% | 34,900 |
451～
500
件表示中 / 3586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 | 2.02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 | 108,000円 | +3.1% | +2.8% | 0.93% | 48.85倍 | 1.11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 | 188,000円 | -8.6% | -43.0% | 3.19% | 9.09倍 | 0.43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 | 52,400円 | +2.6% | -85.6% | 3.82% | 239.27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 | 173,000円 | +7.9% | +33.5% | 2.89% | 7.56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
