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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 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 |
| 2024/09/11 | 47 | 47 | 46 | 46 | -1 | -2.1% | 14,200 |
| 2024/09/10 | 46 | 47 | 46 | 47 | ±0 | ±0% | 9,000 |
| 2024/09/09 | 46 | 47 | 45 | 47 | ±0 | ±0% | 71,700 |
| 2024/09/06 | 47 | 48 | 46 | 47 | ±0 | ±0% | 14,200 |
| 2024/09/05 | 48 | 48 | 47 | 47 | ±0 | ±0% | 15,200 |
| 2024/09/04 | 46 | 47 | 46 | 47 | -1 | -2.1% | 28,500 |
| 2024/09/03 | 47 | 48 | 47 | 48 | ±0 | ±0% | 9,000 |
| 2024/09/02 | 47 | 48 | 46 | 48 | +2 | +4.3% | 58,800 |
| 2024/08/30 | 47 | 48 | 46 | 46 | -1 | -2.1% | 60,000 |
| 2024/08/29 | 47 | 48 | 47 | 47 | -1 | -2.1% | 54,800 |
| 2024/08/28 | 48 | 48 | 47 | 48 | +1 | +2.1% | 13,100 |
| 2024/08/27 | 47 | 48 | 47 | 47 | -1 | -2.1% | 19,000 |
| 2024/08/26 | 47 | 48 | 47 | 48 | ±0 | ±0% | 23,800 |
| 2024/08/23 | 48 | 48 | 46 | 48 | ±0 | ±0% | 86,200 |
| 2024/08/22 | 47 | 48 | 47 | 48 | ±0 | ±0% | 24,600 |
| 2024/08/21 | 47 | 48 | 47 | 48 | +1 | +2.1% | 45,600 |
101～
150
件表示中 / 3672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% | - | 1.92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 | 91,700円 | -3.5% | +28.5% | 1.09% | 33.18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 | 182,500円 | -8.6% | -43.0% | 3.29% | 8.83倍 | 0.42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 | 56,400円 | +2.6% | -85.6% | 3.55% | 257.53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 | 167,000円 | -4.5% | -61.8% | 4.55% | 9.99倍 | 0.55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
