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 |
|---|---|---|---|---|---|---|---|
| 2020/05/28 | 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 |
| 2020/03/24 | 3,185 | 3,190 | 3,050 | 3,125 | -65 | -2% | 69,600 |
| 2020/03/23 | 3,150 | 3,195 | 3,135 | 3,190 | +100 | +3.2% | 89,100 |
| 2020/03/19 | 3,065 | 3,090 | 3,040 | 3,090 | +50 | +1.6% | 97,700 |
| 2020/03/18 | 3,065 | 3,070 | 3,020 | 3,040 | -15 | -0.5% | 64,400 |
| 2020/03/17 | 2,932 | 3,070 | 2,932 | 3,055 | +74 | +2.5% | 81,000 |
| 2020/03/16 | 2,977 | 3,045 | 2,977 | 2,981 | -16 | -0.5% | 46,900 |
| 2020/03/13 | 2,974 | 3,035 | 2,906 | 2,997 | -23 | -0.8% | 84,500 |
1251～
1300
件表示中 / 3735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 | 292,800円 | +1.7% | -4.3% | 3.42% | 10.01倍 | 0.70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 |
| ライフドリンク | 199,900円 | +16.8% | +35.8% | 0.70% | 23.48倍 | 7.34倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| ＤＭ三井糖 | 309,000円 | +11.9% | -18.5% | 4.21% | 12.48倍 | 0.84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 |
| Ｐウォーター | 309,000円 | +4.0% | +5.7% | 3.56% | 14.13倍 | 3.67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 |
| 亀田菓 | 411,500円 | +33.2% | +4.1% | 1.41% | 3.59倍 | 1.15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
