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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,723 | 2,723 | 2,674 | 2,686 | -41 | -1.5% | 78,900 |
| 2025/01/10 | 2,744 | 2,745 | 2,726 | 2,727 | -17 | -0.6% | 46,300 |
| 2025/01/09 | 2,768 | 2,769 | 2,743 | 2,744 | -18 | -0.7% | 58,000 |
| 2025/01/08 | 2,807 | 2,807 | 2,762 | 2,762 | -45 | -1.6% | 51,500 |
| 2025/01/07 | 2,840 | 2,840 | 2,807 | 2,807 | -24 | -0.8% | 36,200 |
| 2025/01/06 | 2,850 | 2,850 | 2,826 | 2,831 | -4 | -0.1% | 45,200 |
| 2024/12/30 | 2,827 | 2,862 | 2,827 | 2,835 | +8 | +0.3% | 34,700 |
| 2024/12/27 | 2,808 | 2,827 | 2,806 | 2,827 | +19 | +0.7% | 29,200 |
| 2024/12/26 | 2,782 | 2,808 | 2,775 | 2,808 | +36 | +1.3% | 43,000 |
| 2024/12/25 | 2,791 | 2,791 | 2,753 | 2,772 | -16 | -0.6% | 55,500 |
| 2024/12/24 | 2,784 | 2,803 | 2,780 | 2,788 | +13 | +0.5% | 31,000 |
| 2024/12/23 | 2,780 | 2,782 | 2,766 | 2,775 | -15 | -0.5% | 29,600 |
| 2024/12/20 | 2,792 | 2,794 | 2,776 | 2,790 | +12 | +0.4% | 80,800 |
| 2024/12/19 | 2,775 | 2,780 | 2,771 | 2,778 | ±0 | ±0% | 33,600 |
| 2024/12/18 | 2,784 | 2,786 | 2,772 | 2,778 | +3 | +0.1% | 33,000 |
| 2024/12/17 | 2,786 | 2,788 | 2,775 | 2,775 | ±0 | ±0% | 18,500 |
| 2024/12/16 | 2,786 | 2,792 | 2,775 | 2,775 | -11 | -0.4% | 23,000 |
| 2024/12/13 | 2,777 | 2,792 | 2,776 | 2,786 | -10 | -0.4% | 33,300 |
| 2024/12/12 | 2,798 | 2,805 | 2,790 | 2,796 | -4 | -0.1% | 32,000 |
| 2024/12/11 | 2,800 | 2,810 | 2,795 | 2,800 | -10 | -0.4% | 22,900 |
| 2024/12/10 | 2,815 | 2,816 | 2,805 | 2,810 | +16 | +0.6% | 32,300 |
| 2024/12/09 | 2,787 | 2,800 | 2,782 | 2,794 | +4 | +0.1% | 44,600 |
| 2024/12/06 | 2,785 | 2,805 | 2,785 | 2,790 | +6 | +0.2% | 10,700 |
| 2024/12/05 | 2,813 | 2,813 | 2,784 | 2,784 | -13 | -0.5% | 16,600 |
| 2024/12/04 | 2,815 | 2,820 | 2,793 | 2,797 | -20 | -0.7% | 19,900 |
| 2024/12/03 | 2,796 | 2,831 | 2,796 | 2,817 | +30 | +1.1% | 34,600 |
| 2024/12/02 | 2,787 | 2,799 | 2,774 | 2,787 | +13 | +0.5% | 25,500 |
| 2024/11/29 | 2,781 | 2,789 | 2,774 | 2,774 | -7 | -0.3% | 15,800 |
| 2024/11/28 | 2,758 | 2,789 | 2,758 | 2,781 | +23 | +0.8% | 19,000 |
| 2024/11/27 | 2,781 | 2,786 | 2,747 | 2,758 | -27 | -1% | 22,400 |
| 2024/11/26 | 2,774 | 2,788 | 2,772 | 2,785 | +16 | +0.6% | 21,000 |
| 2024/11/25 | 2,796 | 2,803 | 2,769 | 2,769 | -7 | -0.3% | 34,700 |
| 2024/11/22 | 2,777 | 2,791 | 2,776 | 2,776 | -3 | -0.1% | 21,700 |
| 2024/11/21 | 2,811 | 2,811 | 2,779 | 2,779 | -11 | -0.4% | 10,800 |
| 2024/11/20 | 2,802 | 2,811 | 2,785 | 2,790 | -25 | -0.9% | 16,600 |
| 2024/11/19 | 2,806 | 2,820 | 2,792 | 2,815 | +43 | +1.6% | 21,000 |
| 2024/11/18 | 2,790 | 2,805 | 2,772 | 2,772 | -23 | -0.8% | 25,600 |
| 2024/11/15 | 2,781 | 2,820 | 2,780 | 2,795 | +9 | +0.3% | 24,100 |
| 2024/11/14 | 2,800 | 2,815 | 2,786 | 2,786 | -20 | -0.7% | 19,700 |
| 2024/11/13 | 2,798 | 2,813 | 2,795 | 2,806 | ±0 | ±0% | 25,900 |
| 2024/11/12 | 2,770 | 2,814 | 2,756 | 2,806 | +60 | +2.2% | 57,800 |
| 2024/11/11 | 2,804 | 2,804 | 2,745 | 2,746 | -74 | -2.6% | 120,500 |
| 2024/11/08 | 2,840 | 2,865 | 2,820 | 2,820 | -32 | -1.1% | 51,900 |
| 2024/11/07 | 2,857 | 2,873 | 2,829 | 2,852 | +27 | +1% | 36,200 |
| 2024/11/06 | 2,870 | 2,873 | 2,825 | 2,825 | -7 | -0.2% | 26,000 |
| 2024/11/05 | 2,858 | 2,858 | 2,829 | 2,832 | -7 | -0.2% | 27,500 |
| 2024/11/01 | 2,885 | 2,885 | 2,837 | 2,839 | -55 | -1.9% | 54,200 |
| 2024/10/31 | 2,887 | 2,901 | 2,865 | 2,894 | +7 | +0.2% | 50,100 |
| 2024/10/30 | 2,869 | 2,891 | 2,858 | 2,887 | +11 | +0.4% | 195,600 |
| 2024/10/29 | 2,869 | 2,890 | 2,820 | 2,876 | +24 | +0.8% | 60,800 |
151～
200
件表示中 / 3768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 | 303,000円 | +1.7% | -4.3% | 3.30% | 10.37倍 | 0.73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 |
| ＤＭ三井糖 | 329,500円 | +11.9% | -18.5% | 3.95% | 13.31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 |
| Ｐウォーター | 345,000円 | +4.0% | +5.7% | 3.19% | 15.77倍 | 4.09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 | 426,500円 | +33.2% | +4.1% | 1.36% | 3.72倍 | 1.19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 | 205,300円 | +7.3% | +3.1% | 1.51% | 26.22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
