昭和産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,030 | 3,030 | 3,005 | 3,030 | +10 | +0.3% | 15,600 |
| 2025/08/21 | 3,030 | 3,030 | 3,010 | 3,020 | -15 | -0.5% | 21,300 |
| 2025/08/20 | 3,050 | 3,070 | 3,035 | 3,035 | -5 | -0.2% | 26,100 |
| 2025/08/19 | 3,020 | 3,045 | 3,010 | 3,040 | +10 | +0.3% | 24,100 |
| 2025/08/18 | 3,000 | 3,040 | 3,000 | 3,030 | +25 | +0.8% | 26,500 |
| 2025/08/15 | 3,010 | 3,015 | 2,988 | 3,005 | -15 | -0.5% | 40,000 |
| 2025/08/14 | 3,005 | 3,035 | 3,005 | 3,020 | -15 | -0.5% | 29,600 |
| 2025/08/13 | 3,025 | 3,045 | 2,995 | 3,035 | +15 | +0.5% | 31,700 |
| 2025/08/12 | 3,020 | 3,045 | 3,000 | 3,020 | -5 | -0.2% | 47,700 |
| 2025/08/08 | 3,030 | 3,030 | 2,976 | 3,025 | -40 | -1.3% | 42,700 |
| 2025/08/07 | 3,095 | 3,095 | 3,010 | 3,065 | -30 | -1% | 30,400 |
| 2025/08/06 | 3,075 | 3,100 | 3,055 | 3,095 | +30 | +1% | 15,300 |
| 2025/08/05 | 3,080 | 3,095 | 3,055 | 3,065 | ±0 | ±0% | 19,600 |
| 2025/08/04 | 3,065 | 3,085 | 3,050 | 3,065 | -25 | -0.8% | 17,100 |
| 2025/08/01 | 3,035 | 3,100 | 3,035 | 3,090 | +55 | +1.8% | 39,900 |
| 2025/07/31 | 3,015 | 3,045 | 3,015 | 3,035 | +20 | +0.7% | 25,100 |
| 2025/07/30 | 2,963 | 3,025 | 2,963 | 3,015 | +43 | +1.4% | 33,100 |
| 2025/07/29 | 2,980 | 2,982 | 2,965 | 2,972 | -15 | -0.5% | 19,900 |
| 2025/07/28 | 2,977 | 3,000 | 2,973 | 2,987 | +11 | +0.4% | 25,400 |
| 2025/07/25 | 2,985 | 2,985 | 2,962 | 2,976 | +8 | +0.3% | 47,700 |
| 2025/07/24 | 2,948 | 2,980 | 2,948 | 2,968 | +40 | +1.4% | 29,700 |
| 2025/07/23 | 2,936 | 2,936 | 2,899 | 2,928 | +8 | +0.3% | 51,700 |
| 2025/07/22 | 2,930 | 2,937 | 2,917 | 2,920 | -7 | -0.2% | 42,900 |
| 2025/07/18 | 2,894 | 2,932 | 2,892 | 2,927 | +32 | +1.1% | 32,100 |
| 2025/07/17 | 2,892 | 2,901 | 2,876 | 2,895 | -5 | -0.2% | 23,700 |
| 2025/07/16 | 2,896 | 2,913 | 2,888 | 2,900 | +4 | +0.1% | 22,300 |
| 2025/07/15 | 2,913 | 2,913 | 2,887 | 2,896 | +9 | +0.3% | 16,900 |
| 2025/07/14 | 2,892 | 2,908 | 2,875 | 2,887 | +16 | +0.6% | 23,300 |
| 2025/07/11 | 2,885 | 2,916 | 2,871 | 2,871 | -11 | -0.4% | 23,700 |
| 2025/07/10 | 2,902 | 2,902 | 2,871 | 2,882 | -24 | -0.8% | 37,800 |
| 2025/07/09 | 2,910 | 2,923 | 2,903 | 2,906 | -6 | -0.2% | 26,300 |
| 2025/07/08 | 2,922 | 2,922 | 2,896 | 2,912 | -10 | -0.3% | 37,400 |
| 2025/07/07 | 2,915 | 2,935 | 2,915 | 2,922 | -6 | -0.2% | 17,200 |
| 2025/07/04 | 2,936 | 2,942 | 2,928 | 2,928 | -9 | -0.3% | 10,900 |
| 2025/07/03 | 2,944 | 2,960 | 2,928 | 2,937 | -24 | -0.8% | 21,100 |
| 2025/07/02 | 2,927 | 2,963 | 2,925 | 2,961 | +19 | +0.6% | 31,300 |
| 2025/07/01 | 2,982 | 2,992 | 2,942 | 2,942 | -40 | -1.3% | 40,900 |
| 2025/06/30 | 2,994 | 2,996 | 2,972 | 2,982 | +3 | +0.1% | 38,300 |
| 2025/06/27 | 2,980 | 2,988 | 2,955 | 2,979 | +26 | +0.9% | 35,600 |
| 2025/06/26 | 2,940 | 2,964 | 2,940 | 2,953 | +14 | +0.5% | 31,700 |
| 2025/06/25 | 2,948 | 2,948 | 2,916 | 2,939 | -20 | -0.7% | 38,000 |
| 2025/06/24 | 2,959 | 2,964 | 2,949 | 2,959 | ±0 | ±0% | 15,800 |
| 2025/06/23 | 2,940 | 2,965 | 2,937 | 2,959 | +5 | +0.2% | 25,800 |
| 2025/06/20 | 2,933 | 2,954 | 2,913 | 2,954 | +29 | +1% | 57,200 |
| 2025/06/19 | 2,919 | 2,929 | 2,900 | 2,925 | -5 | -0.2% | 25,600 |
| 2025/06/18 | 2,916 | 2,935 | 2,909 | 2,930 | +9 | +0.3% | 17,300 |
| 2025/06/17 | 2,938 | 2,940 | 2,911 | 2,921 | -6 | -0.2% | 37,500 |
| 2025/06/16 | 2,912 | 2,934 | 2,902 | 2,927 | +15 | +0.5% | 29,700 |
| 2025/06/13 | 2,897 | 2,915 | 2,886 | 2,912 | +18 | +0.6% | 46,500 |
| 2025/06/12 | 2,871 | 2,896 | 2,870 | 2,894 | +10 | +0.3% | 30,700 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「昭和産」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 |
|---|---|---|---|---|---|---|---|---|
| 昭和産 | 303,000円 | +1.7% | -4.3% | 3.30% | 10.37倍 | 0.73倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| ＤＭ三井糖 | 329,500円 | +11.9% | -18.5% | 3.95% | 13.31倍 | 0.89倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
| Ｐウォーター | 345,000円 | +4.0% | +5.7% | 3.19% | 15.77倍 | 4.09倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| 亀田菓 | 426,500円 | +33.2% | +4.1% | 1.36% | 3.72倍 | 1.19倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| カンロ | 205,300円 | +7.3% | +3.1% | 1.51% | 26.22倍 | 4.84倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
市場注目の銘柄
チャート関連のコラム
