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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 30 | 30 | 29 | 29 | -1 | -3.3% | 30,200 |
| 2010/07/15 | 30 | 30 | 29 | 30 | ±0 | ±0% | 58,800 |
| 2010/07/14 | 29 | 30 | 29 | 30 | +1 | +3.4% | 48,200 |
| 2010/07/13 | 29 | 30 | 28 | 29 | ±0 | ±0% | 82,100 |
| 2010/07/12 | 29 | 30 | 29 | 29 | ±0 | ±0% | 40,900 |
| 2010/07/09 | 30 | 30 | 29 | 29 | ±0 | ±0% | 43,500 |
| 2010/07/08 | 30 | 30 | 29 | 29 | +1 | +3.6% | 100,800 |
| 2010/07/07 | 30 | 30 | 28 | 28 | -2 | -6.7% | 383,600 |
| 2010/07/06 | 30 | 31 | 28 | 30 | +1 | +3.4% | 331,700 |
| 2010/07/05 | 29 | 30 | 27 | 29 | -2 | -6.5% | 530,100 |
| 2010/07/02 | 30 | 31 | 30 | 31 | -1 | -3.1% | 149,400 |
| 2010/07/01 | 31 | 32 | 30 | 32 | +1 | +3.2% | 41,000 |
| 2010/06/30 | 32 | 32 | 30 | 31 | -2 | -6.1% | 131,600 |
| 2010/06/29 | 34 | 34 | 31 | 33 | ±0 | ±0% | 195,700 |
| 2010/06/28 | 34 | 35 | 33 | 33 | -3 | -8.3% | 166,000 |
| 2010/06/25 | 37 | 37 | 34 | 36 | -1 | -2.7% | 140,800 |
| 2010/06/24 | 36 | 37 | 36 | 37 | ±0 | ±0% | 81,500 |
| 2010/06/23 | 36 | 37 | 36 | 37 | -1 | -2.6% | 96,600 |
| 2010/06/22 | 38 | 39 | 36 | 38 | ±0 | ±0% | 88,000 |
| 2010/06/21 | 38 | 39 | 38 | 38 | ±0 | ±0% | 22,500 |
| 2010/06/18 | 39 | 39 | 38 | 38 | -1 | -2.6% | 24,900 |
| 2010/06/17 | 38 | 39 | 38 | 39 | +1 | +2.6% | 52,200 |
| 2010/06/16 | 38 | 39 | 37 | 38 | ±0 | ±0% | 91,700 |
| 2010/06/15 | 38 | 38 | 37 | 38 | ±0 | ±0% | 60,500 |
| 2010/06/14 | 39 | 39 | 37 | 38 | ±0 | ±0% | 66,400 |
| 2010/06/11 | 38 | 39 | 37 | 38 | ±0 | ±0% | 45,900 |
| 2010/06/10 | 38 | 38 | 38 | 38 | ±0 | ±0% | 16,900 |
| 2010/06/09 | 38 | 39 | 37 | 38 | ±0 | ±0% | 70,100 |
| 2010/06/08 | 39 | 39 | 38 | 38 | ±0 | ±0% | 18,500 |
| 2010/06/07 | 39 | 39 | 38 | 38 | -2 | -5% | 26,700 |
| 2010/06/04 | 38 | 40 | 38 | 40 | +2 | +5.3% | 60,800 |
| 2010/06/03 | 38 | 39 | 38 | 38 | ±0 | ±0% | 37,600 |
| 2010/06/02 | 38 | 39 | 38 | 38 | ±0 | ±0% | 35,600 |
| 2010/06/01 | 39 | 39 | 38 | 38 | ±0 | ±0% | 20,200 |
| 2010/05/31 | 39 | 39 | 38 | 38 | -1 | -2.6% | 17,000 |
| 2010/05/28 | 37 | 39 | 37 | 39 | ±0 | ±0% | 163,400 |
| 2010/05/27 | 37 | 39 | 37 | 39 | +2 | +5.4% | 10,600 |
| 2010/05/26 | 37 | 38 | 37 | 37 | -1 | -2.6% | 17,300 |
| 2010/05/25 | 40 | 40 | 37 | 38 | ±0 | ±0% | 43,000 |
| 2010/05/24 | 38 | 39 | 37 | 38 | ±0 | ±0% | 47,500 |
| 2010/05/21 | 35 | 38 | 35 | 38 | -1 | -2.6% | 90,100 |
| 2010/05/20 | 39 | 40 | 38 | 39 | ±0 | ±0% | 24,800 |
| 2010/05/19 | 39 | 39 | 37 | 39 | ±0 | ±0% | 158,800 |
| 2010/05/18 | 41 | 42 | 39 | 39 | -3 | -7.1% | 206,600 |
| 2010/05/17 | 44 | 44 | 40 | 42 | -3 | -6.7% | 255,800 |
| 2010/05/14 | 45 | 46 | 44 | 45 | -1 | -2.2% | 121,100 |
| 2010/05/13 | 46 | 46 | 44 | 46 | ±0 | ±0% | 184,500 |
| 2010/05/12 | 46 | 46 | 45 | 46 | ±0 | ±0% | 86,400 |
| 2010/05/11 | 46 | 47 | 45 | 46 | +1 | +2.2% | 147,500 |
| 2010/05/10 | 45 | 46 | 44 | 45 | ±0 | ±0% | 126,500 |
3601～
3650
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
