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 |
|---|---|---|---|---|---|---|---|
| 2020/07/15 | 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 |
| 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 |
1251～
1300
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
