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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 3,275 | 3,280 | 3,245 | 3,265 | -10 | -0.3% | 45,500 |
| 2021/03/19 | 3,280 | 3,295 | 3,265 | 3,275 | ±0 | ±0% | 45,400 |
| 2021/03/18 | 3,280 | 3,285 | 3,255 | 3,275 | -10 | -0.3% | 32,200 |
| 2021/03/17 | 3,260 | 3,285 | 3,235 | 3,285 | +5 | +0.2% | 28,400 |
| 2021/03/16 | 3,260 | 3,295 | 3,250 | 3,280 | +20 | +0.6% | 43,200 |
| 2021/03/15 | 3,265 | 3,280 | 3,250 | 3,260 | +15 | +0.5% | 28,400 |
| 2021/03/12 | 3,230 | 3,245 | 3,210 | 3,245 | -15 | -0.5% | 44,200 |
| 2021/03/11 | 3,270 | 3,290 | 3,240 | 3,260 | +10 | +0.3% | 37,200 |
| 2021/03/10 | 3,255 | 3,265 | 3,230 | 3,250 | +20 | +0.6% | 26,600 |
| 2021/03/09 | 3,220 | 3,250 | 3,215 | 3,230 | +10 | +0.3% | 52,600 |
| 2021/03/08 | 3,260 | 3,260 | 3,200 | 3,220 | -15 | -0.5% | 47,500 |
| 2021/03/05 | 3,215 | 3,240 | 3,190 | 3,235 | +35 | +1.1% | 47,500 |
| 2021/03/04 | 3,180 | 3,210 | 3,180 | 3,200 | +15 | +0.5% | 23,700 |
| 2021/03/03 | 3,155 | 3,205 | 3,155 | 3,185 | +20 | +0.6% | 31,200 |
| 2021/03/02 | 3,170 | 3,180 | 3,155 | 3,165 | -25 | -0.8% | 22,500 |
| 2021/03/01 | 3,135 | 3,190 | 3,135 | 3,190 | +55 | +1.8% | 25,900 |
| 2021/02/26 | 3,170 | 3,170 | 3,130 | 3,135 | -35 | -1.1% | 45,400 |
| 2021/02/25 | 3,155 | 3,195 | 3,155 | 3,170 | +15 | +0.5% | 44,600 |
| 2021/02/24 | 3,225 | 3,225 | 3,145 | 3,155 | -90 | -2.8% | 47,600 |
| 2021/02/22 | 3,275 | 3,275 | 3,245 | 3,245 | -10 | -0.3% | 57,900 |
| 2021/02/19 | 3,280 | 3,280 | 3,250 | 3,255 | -25 | -0.8% | 44,300 |
| 2021/02/18 | 3,280 | 3,290 | 3,275 | 3,280 | ±0 | ±0% | 79,000 |
| 2021/02/17 | 3,280 | 3,290 | 3,265 | 3,280 | +10 | +0.3% | 60,900 |
| 2021/02/16 | 3,290 | 3,295 | 3,255 | 3,270 | -25 | -0.8% | 59,400 |
| 2021/02/15 | 3,265 | 3,300 | 3,255 | 3,295 | +50 | +1.5% | 41,000 |
| 2021/02/12 | 3,240 | 3,255 | 3,230 | 3,245 | +5 | +0.2% | 62,000 |
| 2021/02/10 | 3,190 | 3,245 | 3,175 | 3,240 | +65 | +2% | 50,000 |
| 2021/02/09 | 3,185 | 3,190 | 3,155 | 3,175 | -10 | -0.3% | 44,900 |
| 2021/02/08 | 3,120 | 3,190 | 3,110 | 3,185 | +85 | +2.7% | 69,800 |
| 2021/02/05 | 3,110 | 3,130 | 3,100 | 3,100 | -20 | -0.6% | 39,000 |
| 2021/02/04 | 3,100 | 3,135 | 3,080 | 3,120 | +10 | +0.3% | 33,900 |
| 2021/02/03 | 3,095 | 3,120 | 3,090 | 3,110 | +45 | +1.5% | 26,000 |
| 2021/02/02 | 3,045 | 3,075 | 3,045 | 3,065 | +25 | +0.8% | 22,800 |
| 2021/02/01 | 3,065 | 3,075 | 3,040 | 3,040 | -50 | -1.6% | 32,600 |
| 2021/01/29 | 3,115 | 3,115 | 3,070 | 3,090 | -25 | -0.8% | 33,100 |
| 2021/01/28 | 3,080 | 3,115 | 3,060 | 3,115 | +25 | +0.8% | 102,900 |
| 2021/01/27 | 3,060 | 3,095 | 3,055 | 3,090 | +35 | +1.1% | 39,800 |
| 2021/01/26 | 3,045 | 3,070 | 3,040 | 3,055 | +20 | +0.7% | 43,000 |
| 2021/01/25 | 3,080 | 3,080 | 3,025 | 3,035 | -15 | -0.5% | 46,900 |
| 2021/01/22 | 3,065 | 3,065 | 3,030 | 3,050 | ±0 | ±0% | 56,800 |
| 2021/01/21 | 3,050 | 3,075 | 3,045 | 3,050 | +5 | +0.2% | 27,800 |
| 2021/01/20 | 3,070 | 3,075 | 3,025 | 3,045 | -30 | -1% | 43,000 |
| 2021/01/19 | 3,115 | 3,115 | 3,070 | 3,075 | -40 | -1.3% | 37,000 |
| 2021/01/18 | 3,090 | 3,120 | 3,085 | 3,115 | +35 | +1.1% | 19,700 |
| 2021/01/15 | 3,115 | 3,115 | 3,080 | 3,080 | -35 | -1.1% | 24,000 |
| 2021/01/14 | 3,090 | 3,120 | 3,090 | 3,115 | +10 | +0.3% | 19,300 |
| 2021/01/13 | 3,110 | 3,115 | 3,085 | 3,105 | -25 | -0.8% | 26,000 |
| 2021/01/12 | 3,115 | 3,150 | 3,090 | 3,130 | +15 | +0.5% | 37,200 |
| 2021/01/08 | 3,060 | 3,120 | 3,055 | 3,115 | +45 | +1.5% | 48,100 |
| 2021/01/07 | 3,090 | 3,095 | 3,055 | 3,070 | +10 | +0.3% | 37,800 |
1051～
1100
件表示中 / 3735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 | 292,800円 | +1.7% | -4.3% | 3.42% | 10.01倍 | 0.70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 |
| ライフドリンク | 199,900円 | +16.8% | +35.8% | 0.70% | 23.48倍 | 7.34倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| ＤＭ三井糖 | 309,000円 | +11.9% | -18.5% | 4.21% | 12.48倍 | 0.84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 | 309,000円 | +4.0% | +5.7% | 3.56% | 14.13倍 | 3.67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 | 411,500円 | +33.2% | +4.1% | 1.41% | 3.59倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
