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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 3,440 | 3,470 | 3,390 | 3,400 | -45 | -1.3% | 75,500 |
| 2024/02/13 | 3,395 | 3,455 | 3,325 | 3,445 | +245 | +7.7% | 222,500 |
| 2024/02/09 | 3,295 | 3,295 | 3,190 | 3,200 | -95 | -2.9% | 110,500 |
| 2024/02/08 | 3,330 | 3,330 | 3,260 | 3,295 | -30 | -0.9% | 55,200 |
| 2024/02/07 | 3,335 | 3,355 | 3,315 | 3,325 | -10 | -0.3% | 49,500 |
| 2024/02/06 | 3,345 | 3,370 | 3,330 | 3,335 | -20 | -0.6% | 34,400 |
| 2024/02/05 | 3,365 | 3,380 | 3,355 | 3,355 | ±0 | ±0% | 37,200 |
| 2024/02/02 | 3,405 | 3,405 | 3,330 | 3,355 | -50 | -1.5% | 36,800 |
| 2024/02/01 | 3,360 | 3,405 | 3,355 | 3,405 | +20 | +0.6% | 51,200 |
| 2024/01/31 | 3,340 | 3,390 | 3,335 | 3,385 | +45 | +1.3% | 39,900 |
| 2024/01/30 | 3,345 | 3,380 | 3,330 | 3,340 | -15 | -0.4% | 34,400 |
| 2024/01/29 | 3,315 | 3,360 | 3,305 | 3,355 | +50 | +1.5% | 31,400 |
| 2024/01/26 | 3,290 | 3,315 | 3,270 | 3,305 | ±0 | ±0% | 45,800 |
| 2024/01/25 | 3,270 | 3,305 | 3,255 | 3,305 | +55 | +1.7% | 51,800 |
| 2024/01/24 | 3,255 | 3,265 | 3,240 | 3,250 | -15 | -0.5% | 42,200 |
| 2024/01/23 | 3,250 | 3,295 | 3,245 | 3,265 | +5 | +0.2% | 60,600 |
| 2024/01/22 | 3,245 | 3,265 | 3,235 | 3,260 | +30 | +0.9% | 36,800 |
| 2024/01/19 | 3,225 | 3,240 | 3,205 | 3,230 | +45 | +1.4% | 77,900 |
| 2024/01/18 | 3,190 | 3,200 | 3,175 | 3,185 | -15 | -0.5% | 27,400 |
| 2024/01/17 | 3,200 | 3,235 | 3,200 | 3,200 | +5 | +0.2% | 33,500 |
| 2024/01/16 | 3,255 | 3,265 | 3,195 | 3,195 | -70 | -2.1% | 29,300 |
| 2024/01/15 | 3,250 | 3,285 | 3,250 | 3,265 | +10 | +0.3% | 30,300 |
| 2024/01/12 | 3,260 | 3,275 | 3,230 | 3,255 | +15 | +0.5% | 42,300 |
| 2024/01/11 | 3,260 | 3,275 | 3,240 | 3,240 | -15 | -0.5% | 36,700 |
| 2024/01/10 | 3,250 | 3,265 | 3,235 | 3,255 | +5 | +0.2% | 46,700 |
| 2024/01/09 | 3,225 | 3,255 | 3,215 | 3,250 | +25 | +0.8% | 43,900 |
| 2024/01/05 | 3,200 | 3,225 | 3,190 | 3,225 | +25 | +0.8% | 41,400 |
| 2024/01/04 | 3,180 | 3,200 | 3,140 | 3,200 | +35 | +1.1% | 37,800 |
| 2023/12/29 | 3,160 | 3,180 | 3,140 | 3,165 | +15 | +0.5% | 35,300 |
| 2023/12/28 | 3,110 | 3,150 | 3,110 | 3,150 | +15 | +0.5% | 21,300 |
| 2023/12/27 | 3,120 | 3,140 | 3,105 | 3,135 | +20 | +0.6% | 32,200 |
| 2023/12/26 | 3,120 | 3,120 | 3,100 | 3,115 | +20 | +0.6% | 21,000 |
| 2023/12/25 | 3,130 | 3,130 | 3,080 | 3,095 | -10 | -0.3% | 26,400 |
| 2023/12/22 | 3,095 | 3,120 | 3,085 | 3,105 | +35 | +1.1% | 35,200 |
| 2023/12/21 | 3,075 | 3,080 | 3,055 | 3,070 | -10 | -0.3% | 28,200 |
| 2023/12/20 | 3,100 | 3,105 | 3,055 | 3,080 | -15 | -0.5% | 56,800 |
| 2023/12/19 | 3,125 | 3,125 | 3,065 | 3,095 | +5 | +0.2% | 45,200 |
| 2023/12/18 | 3,080 | 3,090 | 3,035 | 3,090 | ±0 | ±0% | 31,100 |
| 2023/12/15 | 3,165 | 3,165 | 3,080 | 3,090 | -65 | -2.1% | 49,000 |
| 2023/12/14 | 3,165 | 3,165 | 3,130 | 3,155 | +10 | +0.3% | 30,800 |
| 2023/12/13 | 3,155 | 3,165 | 3,125 | 3,145 | ±0 | ±0% | 41,500 |
| 2023/12/12 | 3,140 | 3,150 | 3,125 | 3,145 | +10 | +0.3% | 38,400 |
| 2023/12/11 | 3,110 | 3,135 | 3,090 | 3,135 | +30 | +1% | 30,900 |
51～
100
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 | 349,000円 | +1.5% | +145.2% | 2.29% | 9.73倍 | 0.97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 | 507,000円 | -8.4% | +20.1% | 2.96% | 12.17倍 | 0.95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 |
| プリマハム | 239,000円 | +4.8% | +31.9% | 3.35% | 12.01倍 | 1.01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 |
| Ｓ Ｆｏｏｄｓ | 311,500円 | +4.7% | -13.1% | 2.86% | 12.32倍 | 0.83倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| 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
