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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 3,235 | 3,305 | 3,235 | 3,260 | +35 | +1.1% | 44,200 |
| 2020/10/30 | 3,220 | 3,275 | 3,195 | 3,225 | +5 | +0.2% | 40,000 |
| 2020/10/29 | 3,245 | 3,260 | 3,205 | 3,220 | -25 | -0.8% | 110,500 |
| 2020/10/28 | 3,220 | 3,270 | 3,220 | 3,245 | -5 | -0.2% | 56,400 |
| 2020/10/27 | 3,210 | 3,270 | 3,200 | 3,250 | +30 | +0.9% | 27,900 |
| 2020/10/26 | 3,220 | 3,240 | 3,205 | 3,220 | +30 | +0.9% | 49,800 |
| 2020/10/23 | 3,240 | 3,240 | 3,190 | 3,190 | -70 | -2.1% | 28,800 |
| 2020/10/22 | 3,220 | 3,265 | 3,205 | 3,260 | +45 | +1.4% | 27,600 |
| 2020/10/21 | 3,230 | 3,255 | 3,210 | 3,215 | -20 | -0.6% | 32,300 |
| 2020/10/20 | 3,275 | 3,285 | 3,235 | 3,235 | -30 | -0.9% | 26,700 |
| 2020/10/19 | 3,295 | 3,295 | 3,250 | 3,265 | -15 | -0.5% | 20,400 |
| 2020/10/16 | 3,310 | 3,310 | 3,265 | 3,280 | -35 | -1.1% | 14,000 |
| 2020/10/15 | 3,350 | 3,350 | 3,310 | 3,315 | -30 | -0.9% | 17,300 |
| 2020/10/14 | 3,345 | 3,370 | 3,340 | 3,345 | ±0 | ±0% | 16,800 |
| 2020/10/13 | 3,355 | 3,360 | 3,325 | 3,345 | ±0 | ±0% | 29,800 |
| 2020/10/12 | 3,370 | 3,375 | 3,330 | 3,345 | -20 | -0.6% | 12,400 |
| 2020/10/09 | 3,380 | 3,380 | 3,350 | 3,365 | -20 | -0.6% | 23,200 |
| 2020/10/08 | 3,420 | 3,420 | 3,325 | 3,385 | -5 | -0.1% | 42,800 |
| 2020/10/07 | 3,425 | 3,440 | 3,390 | 3,390 | -65 | -1.9% | 34,100 |
| 2020/10/06 | 3,490 | 3,490 | 3,440 | 3,455 | -35 | -1% | 16,400 |
| 2020/10/05 | 3,475 | 3,535 | 3,460 | 3,490 | +65 | +1.9% | 44,500 |
| 2020/10/02 | 3,540 | 3,540 | 3,415 | 3,425 | - | - | 49,000 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,615 | 3,615 | 3,510 | 3,510 | -90 | -2.5% | 44,500 |
| 2020/09/29 | 3,600 | 3,625 | 3,555 | 3,600 | -30 | -0.8% | 51,700 |
| 2020/09/28 | 3,620 | 3,645 | 3,590 | 3,630 | +65 | +1.8% | 73,100 |
| 2020/09/25 | 3,535 | 3,620 | 3,535 | 3,565 | +65 | +1.9% | 62,000 |
| 2020/09/24 | 3,470 | 3,515 | 3,470 | 3,500 | +35 | +1% | 41,600 |
| 2020/09/23 | 3,520 | 3,535 | 3,390 | 3,465 | -75 | -2.1% | 57,500 |
| 2020/09/18 | 3,565 | 3,585 | 3,540 | 3,540 | -10 | -0.3% | 48,400 |
| 2020/09/17 | 3,550 | 3,575 | 3,515 | 3,550 | -10 | -0.3% | 26,300 |
| 2020/09/16 | 3,550 | 3,590 | 3,530 | 3,560 | +30 | +0.8% | 62,300 |
| 2020/09/15 | 3,535 | 3,555 | 3,510 | 3,530 | -5 | -0.1% | 19,000 |
| 2020/09/14 | 3,540 | 3,550 | 3,505 | 3,535 | ±0 | ±0% | 28,300 |
| 2020/09/11 | 3,540 | 3,545 | 3,505 | 3,535 | +15 | +0.4% | 53,000 |
| 2020/09/10 | 3,500 | 3,550 | 3,500 | 3,520 | +40 | +1.1% | 30,100 |
| 2020/09/09 | 3,465 | 3,500 | 3,455 | 3,480 | ±0 | ±0% | 29,700 |
| 2020/09/08 | 3,475 | 3,495 | 3,420 | 3,480 | ±0 | ±0% | 25,200 |
| 2020/09/07 | 3,495 | 3,495 | 3,450 | 3,480 | +10 | +0.3% | 14,800 |
| 2020/09/04 | 3,475 | 3,525 | 3,465 | 3,470 | -40 | -1.1% | 15,800 |
| 2020/09/03 | 3,540 | 3,545 | 3,505 | 3,510 | -10 | -0.3% | 16,400 |
| 2020/09/02 | 3,480 | 3,520 | 3,465 | 3,520 | +65 | +1.9% | 15,700 |
| 2020/09/01 | 3,495 | 3,495 | 3,450 | 3,455 | -70 | -2% | 25,200 |
| 2020/08/31 | 3,495 | 3,540 | 3,470 | 3,525 | +80 | +2.3% | 50,400 |
| 2020/08/28 | 3,525 | 3,525 | 3,410 | 3,445 | -50 | -1.4% | 49,500 |
| 2020/08/27 | 3,550 | 3,550 | 3,475 | 3,495 | -30 | -0.9% | 20,200 |
| 2020/08/26 | 3,550 | 3,550 | 3,515 | 3,525 | -15 | -0.4% | 16,400 |
| 2020/08/25 | 3,560 | 3,560 | 3,530 | 3,540 | -5 | -0.1% | 22,600 |
| 2020/08/24 | 3,540 | 3,550 | 3,525 | 3,545 | +30 | +0.9% | 27,800 |
| 2020/08/21 | 3,530 | 3,535 | 3,515 | 3,515 | ±0 | ±0% | 18,600 |
1101～
1150
件表示中 / 3692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 | 298,700円 | -0.1% | -21.5% | 3.35% | 8.82倍 | 0.74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 |
| プリマハム | 228,200円 | +2.6% | -14.6% | 3.51% | 14.34倍 | 0.94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 | 334,000円 | +5.4% | +33.0% | 3.89% | 21.56倍 | 0.93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 |
| ＤｙＤｏ | 294,200円 | +5.2% | +9.2% | 1.02% | 23.24倍 | 1.01倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| 亀田菓 | 389,000円 | +6.8% | +3.0% | 1.47% | 20.50倍 | 1.16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
