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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 52 | 52 | 49 | 50 | -1 | -2% | 215,000 |
| 2023/02/24 | 52 | 53 | 50 | 51 | +1 | +2% | 367,700 |
| 2023/02/22 | 50 | 52 | 50 | 50 | ±0 | ±0% | 129,100 |
| 2023/02/21 | 50 | 52 | 49 | 50 | +1 | +2% | 353,400 |
| 2023/02/20 | 50 | 51 | 49 | 49 | ±0 | ±0% | 95,300 |
| 2023/02/17 | 49 | 51 | 48 | 49 | +1 | +2.1% | 221,600 |
| 2023/02/16 | 49 | 49 | 48 | 48 | ±0 | ±0% | 206,700 |
| 2023/02/15 | 49 | 50 | 48 | 48 | -1 | -2% | 217,700 |
| 2023/02/14 | 48 | 51 | 47 | 49 | +1 | +2.1% | 726,900 |
| 2023/02/13 | 50 | 50 | 47 | 48 | -1 | -2% | 793,500 |
| 2023/02/10 | 53 | 54 | 49 | 49 | -13 | -21% | 2,368,100 |
| 2023/02/09 | 47 | 62 | 47 | 62 | +15 | +31.9% | 5,691,900 |
| 2023/02/08 | 47 | 47 | 46 | 47 | ±0 | ±0% | 27,600 |
| 2023/02/07 | 47 | 48 | 47 | 47 | ±0 | ±0% | 14,300 |
| 2023/02/06 | 47 | 48 | 46 | 47 | ±0 | ±0% | 49,600 |
| 2023/02/03 | 47 | 47 | 46 | 47 | ±0 | ±0% | 30,400 |
| 2023/02/02 | 47 | 47 | 46 | 47 | ±0 | ±0% | 22,200 |
| 2023/02/01 | 47 | 47 | 46 | 47 | +1 | +2.2% | 21,500 |
| 2023/01/31 | 47 | 47 | 46 | 46 | ±0 | ±0% | 8,200 |
| 2023/01/30 | 47 | 47 | 46 | 46 | ±0 | ±0% | 77,300 |
| 2023/01/27 | 48 | 48 | 46 | 46 | -2 | -4.2% | 58,000 |
| 2023/01/26 | 47 | 48 | 47 | 48 | +1 | +2.1% | 54,500 |
| 2023/01/25 | 47 | 48 | 47 | 47 | ±0 | ±0% | 98,100 |
| 2023/01/24 | 47 | 47 | 46 | 47 | +1 | +2.2% | 73,900 |
| 2023/01/23 | 47 | 47 | 46 | 46 | -1 | -2.1% | 13,100 |
| 2023/01/20 | 46 | 47 | 46 | 47 | +1 | +2.2% | 30,700 |
| 2023/01/19 | 47 | 47 | 46 | 46 | ±0 | ±0% | 15,600 |
| 2023/01/18 | 47 | 47 | 46 | 46 | ±0 | ±0% | 22,500 |
| 2023/01/17 | 46 | 47 | 46 | 46 | ±0 | ±0% | 9,500 |
| 2023/01/16 | 47 | 47 | 46 | 46 | -1 | -2.1% | 4,000 |
| 2023/01/13 | 46 | 47 | 46 | 47 | ±0 | ±0% | 38,400 |
| 2023/01/12 | 46 | 47 | 46 | 47 | +1 | +2.2% | 17,700 |
| 2023/01/11 | 46 | 47 | 46 | 46 | ±0 | ±0% | 38,400 |
| 2023/01/10 | 46 | 47 | 46 | 46 | ±0 | ±0% | 13,800 |
| 2023/01/06 | 46 | 47 | 45 | 46 | -1 | -2.1% | 112,800 |
| 2023/01/05 | 47 | 47 | 46 | 47 | +1 | +2.2% | 5,400 |
| 2023/01/04 | 47 | 47 | 46 | 46 | ±0 | ±0% | 5,500 |
| 2022/12/30 | 46 | 47 | 46 | 46 | -1 | -2.1% | 46,500 |
| 2022/12/29 | 47 | 47 | 46 | 47 | +1 | +2.2% | 290,900 |
| 2022/12/28 | 46 | 47 | 46 | 46 | ±0 | ±0% | 379,000 |
| 2022/12/27 | 46 | 47 | 46 | 46 | ±0 | ±0% | 346,700 |
| 2022/12/26 | 46 | 47 | 46 | 46 | ±0 | ±0% | 328,500 |
| 2022/12/23 | 46 | 47 | 46 | 46 | ±0 | ±0% | 124,600 |
| 2022/12/22 | 47 | 47 | 46 | 46 | -1 | -2.1% | 50,400 |
| 2022/12/21 | 46 | 47 | 46 | 47 | +1 | +2.2% | 92,400 |
| 2022/12/20 | 47 | 47 | 46 | 46 | -1 | -2.1% | 50,000 |
| 2022/12/19 | 48 | 48 | 46 | 47 | -1 | -2.1% | 319,800 |
| 2022/12/16 | 49 | 49 | 48 | 48 | -1 | -2% | 94,300 |
| 2022/12/15 | 47 | 49 | 47 | 49 | +1 | +2.1% | 99,100 |
| 2022/12/14 | 48 | 48 | 47 | 48 | ±0 | ±0% | 34,300 |
301～
350
件表示中 / 3458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 | - | - | 0.00% | - | 2.11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 | 96,400円 | +3.1% | +2.8% | 1.04% | 43.60倍 | 1.06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 | 215,600円 | -8.6% | -43.0% | 2.78% | 10.43倍 | 0.48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 | 55,500円 | +8.3% | +34.9% | 3.60% | 13.83倍 | 0.50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 | 186,500円 | +7.9% | +33.5% | 2.68% | 8.15倍 | 0.61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
