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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 46 | 46 | 45 | 45 | -1 | -2.2% | 65,300 |
| 2024/04/12 | 47 | 47 | 46 | 46 | ±0 | ±0% | 103,600 |
| 2024/04/11 | 46 | 46 | 45 | 46 | ±0 | ±0% | 108,500 |
| 2024/04/10 | 44 | 46 | 44 | 46 | +2 | +4.5% | 192,600 |
| 2024/04/09 | 44 | 44 | 43 | 44 | ±0 | ±0% | 18,100 |
| 2024/04/08 | 44 | 44 | 43 | 44 | +1 | +2.3% | 15,000 |
| 2024/04/05 | 43 | 44 | 43 | 43 | -1 | -2.3% | 11,100 |
| 2024/04/04 | 45 | 45 | 43 | 44 | ±0 | ±0% | 23,900 |
| 2024/04/03 | 43 | 45 | 43 | 44 | +1 | +2.3% | 37,500 |
| 2024/04/02 | 45 | 45 | 43 | 43 | -1 | -2.3% | 43,100 |
| 2024/04/01 | 44 | 45 | 43 | 44 | +1 | +2.3% | 115,000 |
| 2024/03/29 | 44 | 44 | 43 | 43 | ±0 | ±0% | 50,200 |
| 2024/03/28 | 45 | 50 | 42 | 43 | ±0 | ±0% | 1,352,300 |
| 2024/03/27 | 43 | 44 | 43 | 43 | ±0 | ±0% | 39,300 |
| 2024/03/26 | 44 | 45 | 43 | 43 | -1 | -2.3% | 31,100 |
| 2024/03/25 | 44 | 45 | 43 | 44 | +1 | +2.3% | 91,100 |
| 2024/03/22 | 43 | 44 | 43 | 43 | ±0 | ±0% | 13,900 |
| 2024/03/21 | 43 | 44 | 43 | 43 | ±0 | ±0% | 11,300 |
| 2024/03/19 | 43 | 44 | 43 | 43 | ±0 | ±0% | 15,200 |
| 2024/03/18 | 44 | 44 | 43 | 43 | ±0 | ±0% | 23,800 |
| 2024/03/15 | 44 | 44 | 43 | 43 | -1 | -2.3% | 16,200 |
| 2024/03/14 | 44 | 44 | 43 | 44 | +1 | +2.3% | 6,500 |
| 2024/03/13 | 44 | 44 | 43 | 43 | -1 | -2.3% | 41,700 |
| 2024/03/12 | 45 | 45 | 43 | 44 | -1 | -2.2% | 121,600 |
| 2024/03/11 | 44 | 45 | 44 | 45 | ±0 | ±0% | 17,200 |
| 2024/03/08 | 45 | 46 | 44 | 45 | +1 | +2.3% | 73,400 |
| 2024/03/07 | 45 | 45 | 44 | 44 | -1 | -2.2% | 43,400 |
| 2024/03/06 | 45 | 46 | 44 | 45 | ±0 | ±0% | 102,200 |
| 2024/03/05 | 45 | 46 | 44 | 45 | ±0 | ±0% | 191,200 |
| 2024/03/04 | 44 | 45 | 44 | 45 | +1 | +2.3% | 58,600 |
| 2024/03/01 | 44 | 44 | 43 | 44 | ±0 | ±0% | 72,400 |
| 2024/02/29 | 44 | 44 | 43 | 44 | +1 | +2.3% | 19,700 |
| 2024/02/28 | 43 | 44 | 43 | 43 | ±0 | ±0% | 22,700 |
| 2024/02/27 | 42 | 43 | 42 | 43 | +1 | +2.4% | 52,100 |
| 2024/02/26 | 43 | 43 | 42 | 42 | ±0 | ±0% | 101,800 |
| 2024/02/22 | 43 | 43 | 42 | 42 | -1 | -2.3% | 10,100 |
| 2024/02/21 | 42 | 43 | 42 | 43 | +1 | +2.4% | 57,200 |
| 2024/02/20 | 42 | 43 | 42 | 42 | -1 | -2.3% | 15,600 |
| 2024/02/19 | 43 | 43 | 42 | 43 | +1 | +2.4% | 20,800 |
| 2024/02/16 | 42 | 43 | 42 | 42 | ±0 | ±0% | 21,300 |
| 2024/02/15 | 42 | 43 | 42 | 42 | ±0 | ±0% | 89,000 |
| 2024/02/14 | 43 | 43 | 42 | 42 | -1 | -2.3% | 49,200 |
| 2024/02/13 | 43 | 44 | 43 | 43 | ±0 | ±0% | 124,700 |
| 2024/02/09 | 43 | 44 | 43 | 43 | ±0 | ±0% | 22,100 |
| 2024/02/08 | 43 | 44 | 43 | 43 | ±0 | ±0% | 13,900 |
| 2024/02/07 | 44 | 44 | 43 | 43 | ±0 | ±0% | 80,000 |
| 2024/02/06 | 43 | 44 | 43 | 43 | ±0 | ±0% | 8,700 |
| 2024/02/05 | 44 | 44 | 43 | 43 | ±0 | ±0% | 22,000 |
| 2024/02/02 | 44 | 44 | 43 | 43 | ±0 | ±0% | 46,200 |
| 2024/02/01 | 43 | 44 | 43 | 43 | ±0 | ±0% | 6,200 |
151～
200
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
