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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 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 |
| 2010/05/07 | 43 | 45 | 42 | 45 | -1 | -2.2% | 361,600 |
| 2010/05/06 | 46 | 48 | 45 | 46 | +3 | +7% | 978,800 |
| 2010/04/30 | 46 | 48 | 43 | 43 | +1 | +2.4% | 1,079,800 |
| 2010/04/28 | 43 | 43 | 41 | 42 | -2 | -4.5% | 145,300 |
| 2010/04/27 | 45 | 45 | 39 | 44 | -1 | -2.2% | 1,044,100 |
| 2010/04/26 | 45 | 46 | 44 | 45 | ±0 | ±0% | 127,700 |
| 2010/04/23 | 45 | 45 | 44 | 45 | ±0 | ±0% | 60,300 |
| 2010/04/22 | 44 | 45 | 43 | 45 | +1 | +2.3% | 61,300 |
| 2010/04/21 | 43 | 44 | 43 | 44 | +1 | +2.3% | 33,100 |
| 2010/04/20 | 44 | 44 | 43 | 43 | -1 | -2.3% | 21,600 |
| 2010/04/19 | 44 | 44 | 42 | 44 | +1 | +2.3% | 62,600 |
| 2010/04/16 | 43 | 44 | 43 | 43 | -1 | -2.3% | 51,200 |
| 2010/04/15 | 43 | 44 | 42 | 44 | +1 | +2.3% | 78,800 |
| 2010/04/14 | 44 | 44 | 41 | 43 | ±0 | ±0% | 186,800 |
| 2010/04/13 | 45 | 46 | 43 | 43 | -3 | -6.5% | 193,200 |
| 2010/04/12 | 45 | 46 | 45 | 46 | +1 | +2.2% | 115,300 |
| 2010/04/09 | 44 | 46 | 44 | 45 | +1 | +2.3% | 112,100 |
| 2010/04/08 | 45 | 45 | 44 | 44 | -2 | -4.3% | 99,800 |
| 2010/04/07 | 46 | 46 | 44 | 46 | +1 | +2.2% | 52,400 |
| 2010/04/06 | 44 | 47 | 44 | 45 | +2 | +4.7% | 88,700 |
| 2010/04/05 | 44 | 45 | 43 | 43 | -1 | -2.3% | 79,300 |
3401～
3450
件表示中 / 3452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 | 4,400円 | +18.7% | -49.2% | 0.00% | 169.23倍 | 1.75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 | 94,400円 | +1.9% | -33.6% | 1.06% | 24.40倍 | 1.04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 | 239,900円 | +24.9% | +168.9% | 3.75% | 6.45倍 | 0.59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 | 55,400円 | -1.3% | -12.4% | 3.61% | 16.84倍 | 0.51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 | 187,400円 | -7.7% | -45.3% | 2.67% | 8.70倍 | 0.64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
