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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 3,235 | 3,245 | 3,210 | 3,235 | -10 | -0.3% | 33,900 |
| 2020/06/05 | 3,310 | 3,310 | 3,245 | 3,245 | -45 | -1.4% | 27,800 |
| 2020/06/04 | 3,285 | 3,300 | 3,270 | 3,290 | +5 | +0.2% | 18,900 |
| 2020/06/03 | 3,320 | 3,320 | 3,275 | 3,285 | -30 | -0.9% | 29,500 |
| 2020/06/02 | 3,315 | 3,320 | 3,285 | 3,315 | +10 | +0.3% | 31,700 |
| 2020/06/01 | 3,310 | 3,320 | 3,280 | 3,305 | +10 | +0.3% | 22,500 |
| 2020/05/29 | 3,275 | 3,300 | 3,270 | 3,295 | +15 | +0.5% | 51,100 |
| 2020/05/28 | 3,280 | 3,280 | 3,245 | 3,280 | +10 | +0.3% | 34,800 |
| 2020/05/27 | 3,215 | 3,280 | 3,205 | 3,270 | +45 | +1.4% | 35,000 |
| 2020/05/26 | 3,205 | 3,235 | 3,190 | 3,225 | +20 | +0.6% | 16,000 |
| 2020/05/25 | 3,205 | 3,205 | 3,170 | 3,205 | +15 | +0.5% | 16,100 |
| 2020/05/22 | 3,160 | 3,190 | 3,155 | 3,190 | +30 | +0.9% | 35,700 |
| 2020/05/21 | 3,205 | 3,205 | 3,160 | 3,160 | -55 | -1.7% | 45,300 |
| 2020/05/20 | 3,205 | 3,230 | 3,190 | 3,215 | -5 | -0.2% | 32,400 |
| 2020/05/19 | 3,200 | 3,220 | 3,160 | 3,220 | +35 | +1.1% | 35,200 |
| 2020/05/18 | 3,170 | 3,200 | 3,160 | 3,185 | +15 | +0.5% | 55,400 |
| 2020/05/15 | 3,250 | 3,250 | 3,160 | 3,170 | -80 | -2.5% | 67,800 |
| 2020/05/14 | 3,290 | 3,295 | 3,245 | 3,250 | -40 | -1.2% | 37,800 |
| 2020/05/13 | 3,260 | 3,290 | 3,240 | 3,290 | +15 | +0.5% | 41,000 |
| 2020/05/12 | 3,280 | 3,290 | 3,265 | 3,275 | +5 | +0.2% | 21,000 |
| 2020/05/11 | 3,275 | 3,280 | 3,250 | 3,270 | +15 | +0.5% | 19,900 |
| 2020/05/08 | 3,275 | 3,300 | 3,235 | 3,255 | +5 | +0.2% | 33,200 |
| 2020/05/07 | 3,205 | 3,265 | 3,180 | 3,250 | +15 | +0.5% | 42,900 |
| 2020/05/01 | 3,210 | 3,255 | 3,205 | 3,235 | +15 | +0.5% | 51,700 |
| 2020/04/30 | 3,315 | 3,320 | 3,215 | 3,220 | -95 | -2.9% | 62,500 |
| 2020/04/28 | 3,320 | 3,320 | 3,285 | 3,315 | ±0 | ±0% | 41,500 |
| 2020/04/27 | 3,320 | 3,335 | 3,300 | 3,315 | +10 | +0.3% | 67,600 |
| 2020/04/24 | 3,310 | 3,320 | 3,285 | 3,305 | -5 | -0.2% | 75,800 |
| 2020/04/23 | 3,285 | 3,310 | 3,280 | 3,310 | +40 | +1.2% | 64,800 |
| 2020/04/22 | 3,255 | 3,295 | 3,250 | 3,270 | +15 | +0.5% | 88,900 |
| 2020/04/21 | 3,240 | 3,270 | 3,230 | 3,255 | -15 | -0.5% | 35,200 |
| 2020/04/20 | 3,245 | 3,275 | 3,225 | 3,270 | +25 | +0.8% | 43,100 |
| 2020/04/17 | 3,290 | 3,295 | 3,230 | 3,245 | -45 | -1.4% | 45,000 |
| 2020/04/16 | 3,210 | 3,290 | 3,205 | 3,290 | +55 | +1.7% | 53,100 |
| 2020/04/15 | 3,230 | 3,265 | 3,220 | 3,235 | -15 | -0.5% | 51,800 |
| 2020/04/14 | 3,255 | 3,265 | 3,230 | 3,250 | -5 | -0.2% | 22,000 |
| 2020/04/13 | 3,265 | 3,265 | 3,220 | 3,255 | ±0 | ±0% | 20,900 |
| 2020/04/10 | 3,245 | 3,255 | 3,190 | 3,255 | +10 | +0.3% | 41,400 |
| 2020/04/09 | 3,245 | 3,260 | 3,195 | 3,245 | +15 | +0.5% | 50,200 |
| 2020/04/08 | 3,245 | 3,265 | 3,205 | 3,230 | -15 | -0.5% | 61,100 |
| 2020/04/07 | 3,245 | 3,245 | 3,195 | 3,245 | +15 | +0.5% | 55,100 |
| 2020/04/06 | 3,185 | 3,240 | 3,170 | 3,230 | +45 | +1.4% | 76,300 |
| 2020/04/03 | 3,160 | 3,195 | 3,155 | 3,185 | +20 | +0.6% | 25,600 |
| 2020/04/02 | 3,200 | 3,210 | 3,135 | 3,165 | -40 | -1.2% | 46,800 |
| 2020/04/01 | 3,205 | 3,230 | 3,180 | 3,205 | -5 | -0.2% | 56,200 |
| 2020/03/31 | 3,200 | 3,240 | 3,150 | 3,210 | -15 | -0.5% | 77,900 |
| 2020/03/30 | 3,200 | 3,240 | 3,170 | 3,225 | -40 | -1.2% | 104,800 |
| 2020/03/27 | 3,220 | 3,265 | 3,210 | 3,265 | +60 | +1.9% | 132,700 |
| 2020/03/26 | 3,100 | 3,210 | 3,025 | 3,205 | +60 | +1.9% | 92,500 |
| 2020/03/25 | 3,155 | 3,155 | 3,045 | 3,145 | +20 | +0.6% | 65,400 |
1201～
1250
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
