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 |
|---|---|---|---|---|---|---|---|
| 2020/12/11 | 3,070 | 3,075 | 3,005 | 3,060 | -15 | -0.5% | 49,800 |
| 2020/12/10 | 3,025 | 3,080 | 3,025 | 3,075 | +45 | +1.5% | 40,300 |
| 2020/12/09 | 3,040 | 3,050 | 3,005 | 3,030 | +30 | +1% | 37,300 |
| 2020/12/08 | 3,080 | 3,090 | 3,000 | 3,000 | -90 | -2.9% | 49,000 |
| 2020/12/07 | 3,155 | 3,170 | 3,090 | 3,090 | -60 | -1.9% | 40,200 |
| 2020/12/04 | 3,165 | 3,185 | 3,135 | 3,150 | -30 | -0.9% | 30,300 |
| 2020/12/03 | 3,190 | 3,200 | 3,160 | 3,180 | +20 | +0.6% | 20,600 |
| 2020/12/02 | 3,195 | 3,210 | 3,150 | 3,160 | -35 | -1.1% | 47,400 |
| 2020/12/01 | 3,175 | 3,200 | 3,155 | 3,195 | +35 | +1.1% | 44,100 |
| 2020/11/30 | 3,260 | 3,260 | 3,160 | 3,160 | -115 | -3.5% | 69,000 |
| 2020/11/27 | 3,300 | 3,300 | 3,265 | 3,275 | +10 | +0.3% | 48,500 |
| 2020/11/26 | 3,230 | 3,290 | 3,225 | 3,265 | +35 | +1.1% | 31,500 |
| 2020/11/25 | 3,285 | 3,285 | 3,230 | 3,230 | -10 | -0.3% | 38,700 |
| 2020/11/24 | 3,250 | 3,295 | 3,240 | 3,240 | -45 | -1.4% | 41,500 |
| 2020/11/20 | 3,275 | 3,305 | 3,275 | 3,285 | +5 | +0.2% | 25,500 |
| 2020/11/19 | 3,250 | 3,280 | 3,250 | 3,280 | +30 | +0.9% | 17,800 |
| 2020/11/18 | 3,240 | 3,280 | 3,235 | 3,250 | ±0 | ±0% | 36,200 |
| 2020/11/17 | 3,260 | 3,295 | 3,225 | 3,250 | -120 | -3.6% | 59,500 |
| 2020/11/16 | 3,340 | 3,410 | 3,330 | 3,370 | +45 | +1.4% | 50,300 |
| 2020/11/13 | 3,340 | 3,360 | 3,310 | 3,325 | -15 | -0.4% | 25,900 |
| 2020/11/12 | 3,370 | 3,370 | 3,335 | 3,340 | -20 | -0.6% | 21,400 |
| 2020/11/11 | 3,350 | 3,370 | 3,310 | 3,360 | +55 | +1.7% | 35,700 |
| 2020/11/10 | 3,365 | 3,365 | 3,285 | 3,305 | -10 | -0.3% | 48,800 |
| 2020/11/09 | 3,310 | 3,335 | 3,290 | 3,315 | +35 | +1.1% | 31,400 |
| 2020/11/06 | 3,235 | 3,290 | 3,235 | 3,280 | +40 | +1.2% | 29,500 |
| 2020/11/05 | 3,255 | 3,270 | 3,210 | 3,240 | +15 | +0.5% | 107,200 |
| 2020/11/04 | 3,255 | 3,270 | 3,195 | 3,225 | -35 | -1.1% | 41,200 |
| 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 |
1151～
1200
件表示中 / 3769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 | 301,000円 | +1.7% | -4.3% | 3.32% | 10.30倍 | 0.72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 |
| Ｐウォーター | 350,000円 | +4.0% | +5.7% | 3.14% | 16.00倍 | 4.15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 |
| ＤＭ三井糖 | 328,500円 | +11.9% | -18.5% | 3.96% | 13.27倍 | 0.89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 |
| 亀田菓 | 424,000円 | +33.2% | +4.1% | 1.37% | 3.69倍 | 1.18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 |
| カンロ | 205,200円 | +7.3% | +3.1% | 1.51% | 26.20倍 | 4.84倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
市場注目の銘柄
チャート関連のコラム
