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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 46 | 48 | 46 | 47 | ±0 | ±0% | 49,300 |
| 2024/08/19 | 47 | 47 | 46 | 47 | +1 | +2.2% | 5,500 |
| 2024/08/16 | 46 | 48 | 46 | 46 | ±0 | ±0% | 226,600 |
| 2024/08/15 | 45 | 46 | 45 | 46 | ±0 | ±0% | 47,300 |
| 2024/08/14 | 44 | 46 | 43 | 46 | +2 | +4.5% | 91,200 |
| 2024/08/13 | 43 | 44 | 43 | 44 | +1 | +2.3% | 5,500 |
| 2024/08/09 | 44 | 45 | 43 | 43 | -2 | -4.4% | 22,800 |
| 2024/08/08 | 43 | 45 | 43 | 45 | +2 | +4.7% | 79,300 |
| 2024/08/07 | 42 | 44 | 42 | 43 | +1 | +2.4% | 57,300 |
| 2024/08/06 | 42 | 43 | 42 | 42 | ±0 | ±0% | 71,500 |
| 2024/08/05 | 44 | 45 | 42 | 42 | -2 | -4.5% | 223,300 |
| 2024/08/02 | 44 | 45 | 44 | 44 | -1 | -2.2% | 91,600 |
| 2024/08/01 | 45 | 46 | 44 | 45 | ±0 | ±0% | 7,600 |
| 2024/07/31 | 44 | 45 | 44 | 45 | ±0 | ±0% | 16,000 |
| 2024/07/30 | 45 | 45 | 44 | 45 | ±0 | ±0% | 46,100 |
| 2024/07/29 | 46 | 46 | 44 | 45 | ±0 | ±0% | 17,000 |
| 2024/07/26 | 45 | 45 | 45 | 45 | ±0 | ±0% | 6,500 |
| 2024/07/25 | 45 | 46 | 45 | 45 | ±0 | ±0% | 59,800 |
| 2024/07/24 | 46 | 46 | 45 | 45 | ±0 | ±0% | 12,800 |
| 2024/07/23 | 46 | 46 | 45 | 45 | -1 | -2.2% | 5,600 |
| 2024/07/22 | 45 | 46 | 44 | 46 | ±0 | ±0% | 60,700 |
| 2024/07/19 | 45 | 46 | 45 | 46 | ±0 | ±0% | 31,700 |
| 2024/07/18 | 45 | 46 | 44 | 46 | +1 | +2.2% | 63,200 |
| 2024/07/17 | 46 | 46 | 45 | 45 | ±0 | ±0% | 102,500 |
| 2024/07/16 | 46 | 46 | 45 | 45 | -1 | -2.2% | 23,600 |
| 2024/07/12 | 46 | 46 | 46 | 46 | ±0 | ±0% | 12,500 |
| 2024/07/11 | 45 | 46 | 45 | 46 | +1 | +2.2% | 13,300 |
| 2024/07/10 | 45 | 46 | 45 | 45 | ±0 | ±0% | 9,000 |
| 2024/07/09 | 45 | 46 | 45 | 45 | ±0 | ±0% | 15,000 |
| 2024/07/08 | 46 | 46 | 45 | 45 | -1 | -2.2% | 7,800 |
| 2024/07/05 | 46 | 47 | 45 | 46 | ±0 | ±0% | 83,400 |
| 2024/07/04 | 45 | 47 | 45 | 46 | ±0 | ±0% | 143,600 |
| 2024/07/03 | 45 | 46 | 45 | 46 | ±0 | ±0% | 47,000 |
| 2024/07/02 | 46 | 46 | 45 | 46 | ±0 | ±0% | 28,100 |
| 2024/07/01 | 45 | 46 | 45 | 46 | +1 | +2.2% | 11,300 |
| 2024/06/28 | 45 | 46 | 45 | 45 | ±0 | ±0% | 2,100 |
| 2024/06/27 | 45 | 46 | 45 | 45 | -1 | -2.2% | 9,100 |
| 2024/06/26 | 44 | 46 | 44 | 46 | +1 | +2.2% | 101,400 |
| 2024/06/25 | 45 | 45 | 44 | 45 | ±0 | ±0% | 57,800 |
| 2024/06/24 | 44 | 45 | 44 | 45 | +1 | +2.3% | 6,400 |
| 2024/06/21 | 45 | 45 | 44 | 44 | -1 | -2.2% | 2,900 |
| 2024/06/20 | 44 | 45 | 44 | 45 | ±0 | ±0% | 32,900 |
| 2024/06/19 | 45 | 45 | 44 | 45 | +1 | +2.3% | 59,400 |
| 2024/06/18 | 44 | 45 | 44 | 44 | -1 | -2.2% | 96,100 |
| 2024/06/17 | 44 | 45 | 44 | 45 | ±0 | ±0% | 19,500 |
| 2024/06/14 | 44 | 45 | 44 | 45 | +1 | +2.3% | 38,200 |
| 2024/06/13 | 44 | 45 | 44 | 44 | ±0 | ±0% | 1,900 |
| 2024/06/12 | 44 | 45 | 44 | 44 | ±0 | ±0% | 25,100 |
| 2024/06/11 | 45 | 45 | 44 | 44 | ±0 | ±0% | 1,400 |
| 2024/06/10 | 45 | 45 | 44 | 44 | ±0 | ±0% | 19,900 |
151～
200
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
