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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 45 | 45 | 44 | 44 | ±0 | ±0% | 47,700 |
| 2024/01/11 | 45 | 45 | 44 | 44 | -1 | -2.2% | 12,000 |
| 2024/01/10 | 44 | 45 | 44 | 45 | +1 | +2.3% | 16,900 |
| 2024/01/09 | 44 | 45 | 44 | 44 | ±0 | ±0% | 70,800 |
| 2024/01/05 | 45 | 45 | 44 | 44 | -1 | -2.2% | 34,400 |
| 2024/01/04 | 44 | 45 | 43 | 45 | +1 | +2.3% | 38,300 |
| 2023/12/29 | 44 | 44 | 43 | 44 | ±0 | ±0% | 16,100 |
| 2023/12/28 | 43 | 44 | 43 | 44 | +2 | +4.8% | 36,000 |
| 2023/12/27 | 42 | 43 | 42 | 42 | -1 | -2.3% | 405,600 |
| 2023/12/26 | 44 | 44 | 42 | 43 | ±0 | ±0% | 380,800 |
| 2023/12/25 | 44 | 45 | 43 | 43 | -1 | -2.3% | 370,900 |
| 2023/12/22 | 43 | 45 | 43 | 44 | +1 | +2.3% | 455,000 |
| 2023/12/21 | 44 | 44 | 43 | 43 | ±0 | ±0% | 32,700 |
| 2023/12/20 | 44 | 44 | 43 | 43 | ±0 | ±0% | 126,100 |
| 2023/12/19 | 44 | 44 | 43 | 43 | -1 | -2.3% | 139,300 |
| 2023/12/18 | 44 | 44 | 43 | 44 | ±0 | ±0% | 24,500 |
| 2023/12/15 | 44 | 45 | 43 | 44 | -1 | -2.2% | 66,500 |
| 2023/12/14 | 45 | 45 | 44 | 45 | ±0 | ±0% | 68,800 |
| 2023/12/13 | 44 | 45 | 44 | 45 | +1 | +2.3% | 48,400 |
| 2023/12/12 | 45 | 46 | 44 | 44 | -2 | -4.3% | 227,200 |
| 2023/12/11 | 45 | 46 | 45 | 46 | +1 | +2.2% | 12,700 |
| 2023/12/08 | 45 | 46 | 45 | 45 | ±0 | ±0% | 28,600 |
| 2023/12/07 | 45 | 46 | 45 | 45 | ±0 | ±0% | 27,700 |
| 2023/12/06 | 45 | 46 | 45 | 45 | ±0 | ±0% | 22,100 |
| 2023/12/05 | 46 | 46 | 45 | 45 | ±0 | ±0% | 34,600 |
| 2023/12/04 | 45 | 46 | 45 | 45 | ±0 | ±0% | 41,000 |
| 2023/12/01 | 45 | 46 | 45 | 45 | -1 | -2.2% | 7,900 |
| 2023/11/30 | 45 | 46 | 45 | 46 | +1 | +2.2% | 23,300 |
| 2023/11/29 | 46 | 47 | 45 | 45 | -1 | -2.2% | 30,500 |
| 2023/11/28 | 47 | 47 | 45 | 46 | -1 | -2.1% | 45,200 |
| 2023/11/27 | 47 | 47 | 46 | 47 | ±0 | ±0% | 16,700 |
| 2023/11/24 | 45 | 47 | 45 | 47 | ±0 | ±0% | 70,100 |
| 2023/11/22 | 46 | 47 | 46 | 47 | +1 | +2.2% | 2,300 |
| 2023/11/21 | 45 | 47 | 45 | 46 | +1 | +2.2% | 22,500 |
| 2023/11/20 | 45 | 46 | 45 | 45 | -1 | -2.2% | 50,600 |
| 2023/11/17 | 46 | 47 | 45 | 46 | ±0 | ±0% | 139,400 |
| 2023/11/16 | 47 | 47 | 46 | 46 | ±0 | ±0% | 25,100 |
| 2023/11/15 | 46 | 47 | 46 | 46 | -2 | -4.2% | 11,100 |
| 2023/11/14 | 47 | 48 | 46 | 48 | +1 | +2.1% | 39,600 |
| 2023/11/13 | 47 | 48 | 46 | 47 | +1 | +2.2% | 71,000 |
| 2023/11/10 | 47 | 47 | 46 | 46 | -1 | -2.1% | 2,500 |
| 2023/11/09 | 47 | 47 | 46 | 47 | ±0 | ±0% | 1,400 |
| 2023/11/08 | 47 | 47 | 46 | 47 | -1 | -2.1% | 23,900 |
| 2023/11/07 | 48 | 48 | 47 | 48 | ±0 | ±0% | 3,900 |
| 2023/11/06 | 48 | 48 | 47 | 48 | +1 | +2.1% | 9,800 |
| 2023/11/02 | 47 | 47 | 46 | 47 | +1 | +2.2% | 112,900 |
| 2023/11/01 | 46 | 47 | 46 | 46 | -1 | -2.1% | 23,400 |
| 2023/10/31 | 47 | 47 | 46 | 47 | +1 | +2.2% | 500 |
| 2023/10/30 | 47 | 47 | 46 | 46 | ±0 | ±0% | 24,400 |
| 2023/10/27 | 46 | 47 | 46 | 46 | -1 | -2.1% | 32,200 |
301～
350
件表示中 / 3673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 | 3,900円 | +1.5% | - | 0.00% | - | 1.83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 | 90,700円 | -3.5% | +28.5% | 1.10% | 32.83倍 | 0.93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 | 179,700円 | -8.6% | -43.0% | 3.34% | 8.69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 | 55,900円 | +2.6% | -85.6% | 3.58% | 255.25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 | 173,500円 | -4.5% | -61.8% | 4.38% | 10.37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
