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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 46 | 49 | 46 | 47 | ±0 | ±0% | 65,200 |
| 2022/03/30 | 47 | 47 | 46 | 47 | ±0 | ±0% | 43,500 |
| 2022/03/29 | 46 | 50 | 46 | 47 | +2 | +4.4% | 467,400 |
| 2022/03/28 | 47 | 47 | 45 | 45 | -1 | -2.2% | 71,400 |
| 2022/03/25 | 47 | 47 | 46 | 46 | ±0 | ±0% | 52,400 |
| 2022/03/24 | 46 | 47 | 46 | 46 | ±0 | ±0% | 11,000 |
| 2022/03/23 | 47 | 47 | 46 | 46 | ±0 | ±0% | 25,600 |
| 2022/03/22 | 46 | 47 | 46 | 46 | ±0 | ±0% | 32,500 |
| 2022/03/18 | 46 | 47 | 46 | 46 | ±0 | ±0% | 40,900 |
| 2022/03/17 | 46 | 47 | 45 | 46 | ±0 | ±0% | 57,500 |
| 2022/03/16 | 46 | 46 | 45 | 46 | +1 | +2.2% | 9,800 |
| 2022/03/15 | 45 | 46 | 44 | 45 | ±0 | ±0% | 29,700 |
| 2022/03/14 | 46 | 46 | 44 | 45 | ±0 | ±0% | 24,600 |
| 2022/03/11 | 46 | 46 | 44 | 45 | -1 | -2.2% | 36,200 |
| 2022/03/10 | 46 | 46 | 44 | 46 | ±0 | ±0% | 24,900 |
| 2022/03/09 | 45 | 46 | 45 | 46 | ±0 | ±0% | 23,900 |
| 2022/03/08 | 45 | 46 | 45 | 46 | +1 | +2.2% | 64,400 |
| 2022/03/07 | 45 | 46 | 45 | 45 | ±0 | ±0% | 12,600 |
| 2022/03/04 | 46 | 47 | 45 | 45 | -1 | -2.2% | 28,200 |
| 2022/03/03 | 45 | 47 | 44 | 46 | +1 | +2.2% | 79,200 |
| 2022/03/02 | 45 | 45 | 44 | 45 | ±0 | ±0% | 32,700 |
| 2022/03/01 | 45 | 46 | 44 | 45 | ±0 | ±0% | 63,700 |
| 2022/02/28 | 45 | 45 | 44 | 45 | +1 | +2.3% | 67,000 |
| 2022/02/25 | 45 | 45 | 44 | 44 | -1 | -2.2% | 19,900 |
| 2022/02/24 | 45 | 45 | 44 | 45 | +1 | +2.3% | 50,800 |
| 2022/02/22 | 44 | 45 | 44 | 44 | ±0 | ±0% | 33,600 |
| 2022/02/21 | 46 | 46 | 44 | 44 | -2 | -4.3% | 36,000 |
| 2022/02/18 | 45 | 46 | 45 | 46 | ±0 | ±0% | 64,300 |
| 2022/02/17 | 46 | 47 | 45 | 46 | -1 | -2.1% | 58,100 |
| 2022/02/16 | 45 | 47 | 45 | 47 | +2 | +4.4% | 76,500 |
| 2022/02/15 | 45 | 46 | 45 | 45 | -1 | -2.2% | 6,300 |
| 2022/02/14 | 45 | 46 | 45 | 46 | ±0 | ±0% | 58,700 |
| 2022/02/10 | 44 | 46 | 44 | 46 | +1 | +2.2% | 131,900 |
| 2022/02/09 | 44 | 45 | 44 | 45 | +1 | +2.3% | 7,900 |
| 2022/02/08 | 44 | 45 | 44 | 44 | -1 | -2.2% | 50,000 |
| 2022/02/07 | 44 | 45 | 44 | 45 | +1 | +2.3% | 10,000 |
| 2022/02/04 | 45 | 45 | 44 | 44 | -1 | -2.2% | 24,900 |
| 2022/02/03 | 44 | 45 | 44 | 45 | +1 | +2.3% | 10,400 |
| 2022/02/02 | 45 | 45 | 44 | 44 | ±0 | ±0% | 20,700 |
| 2022/02/01 | 43 | 45 | 43 | 44 | ±0 | ±0% | 23,900 |
| 2022/01/31 | 44 | 45 | 44 | 44 | ±0 | ±0% | 105,600 |
| 2022/01/28 | 44 | 45 | 44 | 44 | ±0 | ±0% | 65,300 |
| 2022/01/27 | 45 | 46 | 44 | 44 | -1 | -2.2% | 35,200 |
| 2022/01/26 | 45 | 45 | 44 | 45 | ±0 | ±0% | 65,600 |
| 2022/01/25 | 46 | 46 | 45 | 45 | ±0 | ±0% | 50,200 |
| 2022/01/24 | 46 | 46 | 45 | 45 | ±0 | ±0% | 30,900 |
| 2022/01/21 | 45 | 46 | 45 | 45 | ±0 | ±0% | 59,800 |
| 2022/01/20 | 45 | 46 | 45 | 45 | ±0 | ±0% | 24,200 |
| 2022/01/19 | 46 | 46 | 45 | 45 | -1 | -2.2% | 107,000 |
| 2022/01/18 | 47 | 47 | 46 | 46 | ±0 | ±0% | 76,700 |
651～
700
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
