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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,460 | 3,475 | 3,430 | 3,475 | +20 | +0.6% | 25,400 |
| 2024/04/25 | 3,485 | 3,490 | 3,455 | 3,455 | -50 | -1.4% | 26,400 |
| 2024/04/24 | 3,480 | 3,520 | 3,460 | 3,505 | +30 | +0.9% | 40,900 |
| 2024/04/23 | 3,465 | 3,485 | 3,445 | 3,475 | +10 | +0.3% | 19,800 |
| 2024/04/22 | 3,450 | 3,490 | 3,425 | 3,465 | +65 | +1.9% | 33,500 |
| 2024/04/19 | 3,465 | 3,465 | 3,350 | 3,400 | -85 | -2.4% | 43,600 |
| 2024/04/18 | 3,415 | 3,510 | 3,415 | 3,485 | +70 | +2% | 40,900 |
| 2024/04/17 | 3,400 | 3,435 | 3,375 | 3,415 | ±0 | ±0% | 37,100 |
| 2024/04/16 | 3,460 | 3,460 | 3,410 | 3,415 | -65 | -1.9% | 38,300 |
| 2024/04/15 | 3,480 | 3,495 | 3,465 | 3,480 | -5 | -0.1% | 25,900 |
| 2024/04/12 | 3,510 | 3,520 | 3,485 | 3,485 | -40 | -1.1% | 26,400 |
| 2024/04/11 | 3,500 | 3,540 | 3,480 | 3,525 | -10 | -0.3% | 25,400 |
| 2024/04/10 | 3,560 | 3,565 | 3,520 | 3,535 | -25 | -0.7% | 31,400 |
| 2024/04/09 | 3,570 | 3,580 | 3,540 | 3,560 | -10 | -0.3% | 27,700 |
| 2024/04/08 | 3,600 | 3,610 | 3,560 | 3,570 | -25 | -0.7% | 36,900 |
| 2024/04/05 | 3,580 | 3,605 | 3,545 | 3,595 | -5 | -0.1% | 38,100 |
| 2024/04/04 | 3,545 | 3,615 | 3,520 | 3,600 | +35 | +1% | 82,400 |
| 2024/04/03 | 3,515 | 3,590 | 3,495 | 3,565 | +35 | +1% | 60,400 |
| 2024/04/02 | 3,520 | 3,540 | 3,490 | 3,530 | +40 | +1.1% | 52,200 |
| 2024/04/01 | 3,535 | 3,540 | 3,485 | 3,490 | -10 | -0.3% | 43,900 |
| 2024/03/29 | 3,455 | 3,505 | 3,455 | 3,500 | +45 | +1.3% | 39,300 |
| 2024/03/28 | 3,510 | 3,545 | 3,440 | 3,455 | -120 | -3.4% | 57,800 |
| 2024/03/27 | 3,565 | 3,605 | 3,565 | 3,575 | +5 | +0.1% | 94,800 |
| 2024/03/26 | 3,560 | 3,585 | 3,535 | 3,570 | +5 | +0.1% | 64,500 |
| 2024/03/25 | 3,585 | 3,590 | 3,565 | 3,565 | -25 | -0.7% | 65,700 |
| 2024/03/22 | 3,580 | 3,590 | 3,555 | 3,590 | +35 | +1% | 34,400 |
| 2024/03/21 | 3,585 | 3,600 | 3,555 | 3,555 | -10 | -0.3% | 50,500 |
| 2024/03/19 | 3,550 | 3,570 | 3,520 | 3,565 | +15 | +0.4% | 39,000 |
| 2024/03/18 | 3,550 | 3,560 | 3,540 | 3,550 | +30 | +0.9% | 39,600 |
| 2024/03/15 | 3,490 | 3,550 | 3,480 | 3,520 | +30 | +0.9% | 89,800 |
| 2024/03/14 | 3,445 | 3,490 | 3,430 | 3,490 | +45 | +1.3% | 40,000 |
| 2024/03/13 | 3,435 | 3,465 | 3,430 | 3,445 | +10 | +0.3% | 49,800 |
| 2024/03/12 | 3,425 | 3,435 | 3,395 | 3,435 | ±0 | ±0% | 33,500 |
| 2024/03/11 | 3,430 | 3,460 | 3,395 | 3,435 | +5 | +0.1% | 39,200 |
| 2024/03/08 | 3,400 | 3,450 | 3,385 | 3,430 | -5 | -0.1% | 47,400 |
| 2024/03/07 | 3,460 | 3,470 | 3,415 | 3,435 | -10 | -0.3% | 41,600 |
| 2024/03/06 | 3,415 | 3,455 | 3,415 | 3,445 | +35 | +1% | 54,800 |
| 2024/03/05 | 3,390 | 3,420 | 3,365 | 3,410 | +25 | +0.7% | 40,200 |
| 2024/03/04 | 3,415 | 3,415 | 3,370 | 3,385 | -30 | -0.9% | 51,400 |
| 2024/03/01 | 3,470 | 3,470 | 3,410 | 3,415 | -55 | -1.6% | 43,900 |
| 2024/02/29 | 3,450 | 3,480 | 3,420 | 3,470 | +45 | +1.3% | 57,500 |
| 2024/02/28 | 3,375 | 3,440 | 3,370 | 3,425 | +50 | +1.5% | 56,000 |
| 2024/02/27 | 3,415 | 3,430 | 3,375 | 3,375 | -40 | -1.2% | 42,200 |
| 2024/02/26 | 3,470 | 3,480 | 3,415 | 3,415 | -55 | -1.6% | 39,600 |
| 2024/02/22 | 3,440 | 3,470 | 3,440 | 3,470 | +15 | +0.4% | 50,400 |
| 2024/02/21 | 3,420 | 3,455 | 3,420 | 3,455 | +35 | +1% | 52,700 |
| 2024/02/20 | 3,445 | 3,460 | 3,420 | 3,420 | -35 | -1% | 34,500 |
| 2024/02/19 | 3,465 | 3,470 | 3,430 | 3,455 | -10 | -0.3% | 51,100 |
| 2024/02/16 | 3,435 | 3,500 | 3,400 | 3,465 | +60 | +1.8% | 67,900 |
| 2024/02/15 | 3,400 | 3,410 | 3,380 | 3,405 | +5 | +0.1% | 58,100 |
1～
50
件表示中 / 3445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 | 347,500円 | +1.5% | +145.2% | 2.30% | 9.68倍 | 0.96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 |
| 日清オイリオ | 505,000円 | -8.4% | +20.1% | 2.97% | 12.12倍 | 0.94倍 |
|
０２年日清、リノール、ニッコーの製油会社が経営統合。家庭用首位。東南アジアを拡大中 |
| アリアケ | 508,000円 | +6.7% | +7.9% | 2.01% | 23.45倍 | 1.40倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
| プリマハム | 228,200円 | +4.1% | +22.7% | 2.85% | 15.29倍 | 0.99倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
| ＤＭ三井糖 | 303,000円 | +6.1% | -47.5% | 3.96% | 13.04倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
