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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,505 | 3,535 | 3,495 | 3,515 | +10 | +0.3% | 29,700 |
| 2020/08/19 | 3,505 | 3,520 | 3,495 | 3,505 | +15 | +0.4% | 29,700 |
| 2020/08/18 | 3,475 | 3,515 | 3,470 | 3,490 | +5 | +0.1% | 31,200 |
| 2020/08/17 | 3,500 | 3,515 | 3,480 | 3,485 | ±0 | ±0% | 17,800 |
| 2020/08/14 | 3,490 | 3,510 | 3,475 | 3,485 | +10 | +0.3% | 31,000 |
| 2020/08/13 | 3,505 | 3,505 | 3,440 | 3,475 | -10 | -0.3% | 39,700 |
| 2020/08/12 | 3,485 | 3,510 | 3,465 | 3,485 | +25 | +0.7% | 42,000 |
| 2020/08/11 | 3,450 | 3,470 | 3,405 | 3,460 | +60 | +1.8% | 37,100 |
| 2020/08/07 | 3,440 | 3,450 | 3,400 | 3,400 | -45 | -1.3% | 29,000 |
| 2020/08/06 | 3,495 | 3,495 | 3,420 | 3,445 | +15 | +0.4% | 20,700 |
| 2020/08/05 | 3,510 | 3,510 | 3,425 | 3,430 | -60 | -1.7% | 42,700 |
| 2020/08/04 | 3,500 | 3,505 | 3,470 | 3,490 | +20 | +0.6% | 32,100 |
| 2020/08/03 | 3,480 | 3,490 | 3,445 | 3,470 | +50 | +1.5% | 27,000 |
| 2020/07/31 | 3,505 | 3,505 | 3,415 | 3,420 | -70 | -2% | 49,700 |
| 2020/07/30 | 3,455 | 3,505 | 3,440 | 3,490 | +35 | +1% | 37,400 |
| 2020/07/29 | 3,495 | 3,510 | 3,455 | 3,455 | -40 | -1.1% | 35,400 |
| 2020/07/28 | 3,450 | 3,500 | 3,420 | 3,495 | +45 | +1.3% | 71,300 |
| 2020/07/27 | 3,450 | 3,480 | 3,435 | 3,450 | +5 | +0.1% | 57,200 |
| 2020/07/22 | 3,425 | 3,470 | 3,410 | 3,445 | +25 | +0.7% | 99,900 |
| 2020/07/21 | 3,335 | 3,440 | 3,330 | 3,420 | +90 | +2.7% | 134,900 |
| 2020/07/20 | 3,335 | 3,335 | 3,300 | 3,330 | ±0 | ±0% | 38,200 |
| 2020/07/17 | 3,315 | 3,335 | 3,310 | 3,330 | +20 | +0.6% | 22,700 |
| 2020/07/16 | 3,320 | 3,335 | 3,305 | 3,310 | -10 | -0.3% | 28,200 |
| 2020/07/15 | 3,330 | 3,330 | 3,305 | 3,320 | +5 | +0.2% | 40,200 |
| 2020/07/14 | 3,305 | 3,330 | 3,295 | 3,315 | +5 | +0.2% | 67,800 |
| 2020/07/13 | 3,260 | 3,320 | 3,260 | 3,310 | +60 | +1.8% | 69,400 |
| 2020/07/10 | 3,265 | 3,285 | 3,220 | 3,250 | +55 | +1.7% | 54,900 |
| 2020/07/09 | 3,155 | 3,215 | 3,155 | 3,195 | +30 | +0.9% | 20,900 |
| 2020/07/08 | 3,160 | 3,205 | 3,150 | 3,165 | -5 | -0.2% | 28,300 |
| 2020/07/07 | 3,170 | 3,200 | 3,160 | 3,170 | -25 | -0.8% | 23,700 |
| 2020/07/06 | 3,200 | 3,205 | 3,165 | 3,195 | ±0 | ±0% | 20,100 |
| 2020/07/03 | 3,235 | 3,235 | 3,160 | 3,195 | -45 | -1.4% | 28,700 |
| 2020/07/02 | 3,250 | 3,280 | 3,205 | 3,240 | -5 | -0.2% | 44,200 |
| 2020/07/01 | 3,300 | 3,305 | 3,240 | 3,245 | -60 | -1.8% | 31,200 |
| 2020/06/30 | 3,300 | 3,310 | 3,275 | 3,305 | +15 | +0.5% | 48,700 |
| 2020/06/29 | 3,270 | 3,305 | 3,255 | 3,290 | +30 | +0.9% | 37,900 |
| 2020/06/26 | 3,250 | 3,270 | 3,245 | 3,260 | +30 | +0.9% | 25,000 |
| 2020/06/25 | 3,270 | 3,275 | 3,230 | 3,230 | -25 | -0.8% | 36,100 |
| 2020/06/24 | 3,275 | 3,275 | 3,230 | 3,255 | -20 | -0.6% | 16,900 |
| 2020/06/23 | 3,265 | 3,295 | 3,245 | 3,275 | +5 | +0.2% | 21,900 |
| 2020/06/22 | 3,280 | 3,285 | 3,260 | 3,270 | -10 | -0.3% | 19,200 |
| 2020/06/19 | 3,260 | 3,280 | 3,230 | 3,280 | +15 | +0.5% | 104,800 |
| 2020/06/18 | 3,270 | 3,285 | 3,255 | 3,265 | ±0 | ±0% | 33,400 |
| 2020/06/17 | 3,275 | 3,285 | 3,255 | 3,265 | +5 | +0.2% | 42,100 |
| 2020/06/16 | 3,280 | 3,280 | 3,240 | 3,260 | +20 | +0.6% | 54,100 |
| 2020/06/15 | 3,220 | 3,275 | 3,220 | 3,240 | +20 | +0.6% | 37,500 |
| 2020/06/12 | 3,200 | 3,260 | 3,195 | 3,220 | -30 | -0.9% | 34,500 |
| 2020/06/11 | 3,215 | 3,285 | 3,210 | 3,250 | +40 | +1.2% | 29,100 |
| 2020/06/10 | 3,285 | 3,285 | 3,210 | 3,210 | -55 | -1.7% | 43,300 |
| 2020/06/09 | 3,275 | 3,290 | 3,240 | 3,265 | +30 | +0.9% | 28,800 |
1151～
1200
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
