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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,890 | 2,912 | 2,885 | 2,898 | +10 | +0.3% | 35,300 |
| 2024/09/17 | 2,871 | 2,892 | 2,857 | 2,888 | +38 | +1.3% | 53,800 |
| 2024/09/13 | 2,841 | 2,859 | 2,839 | 2,850 | -9 | -0.3% | 39,900 |
| 2024/09/12 | 2,859 | 2,882 | 2,847 | 2,859 | +3 | +0.1% | 52,900 |
| 2024/09/11 | 2,912 | 2,914 | 2,842 | 2,856 | -56 | -1.9% | 52,600 |
| 2024/09/10 | 2,921 | 2,942 | 2,912 | 2,912 | -9 | -0.3% | 20,200 |
| 2024/09/09 | 2,903 | 2,941 | 2,901 | 2,921 | -25 | -0.8% | 35,000 |
| 2024/09/06 | 2,966 | 2,981 | 2,926 | 2,946 | -20 | -0.7% | 35,800 |
| 2024/09/05 | 2,952 | 2,997 | 2,936 | 2,966 | +16 | +0.5% | 32,400 |
| 2024/09/04 | 2,989 | 2,997 | 2,950 | 2,950 | -47 | -1.6% | 43,700 |
| 2024/09/03 | 3,000 | 3,020 | 2,997 | 2,997 | -1 | ±0% | 17,500 |
| 2024/09/02 | 3,030 | 3,030 | 2,991 | 2,998 | -32 | -1.1% | 24,300 |
| 2024/08/30 | 3,025 | 3,035 | 3,015 | 3,030 | +10 | +0.3% | 27,600 |
| 2024/08/29 | 3,065 | 3,065 | 3,020 | 3,020 | -25 | -0.8% | 22,600 |
| 2024/08/28 | 3,060 | 3,075 | 3,045 | 3,045 | -55 | -1.8% | 16,200 |
| 2024/08/27 | 3,060 | 3,110 | 3,055 | 3,100 | +40 | +1.3% | 21,600 |
| 2024/08/26 | 3,050 | 3,070 | 3,030 | 3,060 | +5 | +0.2% | 26,800 |
| 2024/08/23 | 3,055 | 3,060 | 3,040 | 3,055 | +5 | +0.2% | 24,600 |
| 2024/08/22 | 3,030 | 3,055 | 3,025 | 3,050 | +25 | +0.8% | 18,800 |
| 2024/08/21 | 3,030 | 3,055 | 3,020 | 3,025 | -15 | -0.5% | 19,400 |
| 2024/08/20 | 3,035 | 3,050 | 3,015 | 3,040 | +10 | +0.3% | 26,900 |
| 2024/08/19 | 3,035 | 3,055 | 3,005 | 3,030 | -5 | -0.2% | 26,600 |
| 2024/08/16 | 3,060 | 3,060 | 3,035 | 3,035 | -20 | -0.7% | 37,800 |
| 2024/08/15 | 3,060 | 3,070 | 3,035 | 3,055 | ±0 | ±0% | 23,200 |
| 2024/08/14 | 3,075 | 3,080 | 3,030 | 3,055 | -20 | -0.7% | 20,400 |
| 2024/08/13 | 3,010 | 3,085 | 3,010 | 3,075 | +92 | +3.1% | 24,300 |
| 2024/08/09 | 2,988 | 3,000 | 2,950 | 2,983 | +45 | +1.5% | 38,800 |
| 2024/08/08 | 2,924 | 3,000 | 2,920 | 2,938 | -36 | -1.2% | 33,300 |
| 2024/08/07 | 3,015 | 3,080 | 2,961 | 2,974 | -3 | -0.1% | 44,600 |
| 2024/08/06 | 2,957 | 3,045 | 2,912 | 2,977 | +70 | +2.4% | 61,300 |
| 2024/08/05 | 3,015 | 3,035 | 2,810 | 2,907 | -168 | -5.5% | 81,600 |
| 2024/08/02 | 3,165 | 3,170 | 3,070 | 3,075 | -105 | -3.3% | 55,800 |
| 2024/08/01 | 3,280 | 3,280 | 3,175 | 3,180 | -105 | -3.2% | 36,900 |
| 2024/07/31 | 3,205 | 3,300 | 3,200 | 3,285 | +80 | +2.5% | 24,100 |
| 2024/07/30 | 3,230 | 3,230 | 3,205 | 3,205 | -25 | -0.8% | 25,500 |
| 2024/07/29 | 3,230 | 3,250 | 3,215 | 3,230 | +30 | +0.9% | 22,800 |
| 2024/07/26 | 3,200 | 3,215 | 3,190 | 3,200 | -10 | -0.3% | 19,200 |
| 2024/07/25 | 3,195 | 3,230 | 3,175 | 3,210 | +15 | +0.5% | 55,000 |
| 2024/07/24 | 3,260 | 3,260 | 3,190 | 3,195 | -45 | -1.4% | 24,000 |
| 2024/07/23 | 3,230 | 3,260 | 3,220 | 3,240 | +10 | +0.3% | 16,400 |
| 2024/07/22 | 3,270 | 3,270 | 3,230 | 3,230 | -40 | -1.2% | 38,600 |
| 2024/07/19 | 3,255 | 3,270 | 3,230 | 3,270 | +15 | +0.5% | 22,700 |
| 2024/07/18 | 3,225 | 3,280 | 3,220 | 3,255 | +35 | +1.1% | 36,400 |
| 2024/07/17 | 3,205 | 3,225 | 3,190 | 3,220 | +15 | +0.5% | 22,300 |
| 2024/07/16 | 3,180 | 3,210 | 3,175 | 3,205 | +25 | +0.8% | 26,900 |
| 2024/07/12 | 3,160 | 3,180 | 3,150 | 3,180 | +35 | +1.1% | 43,500 |
| 2024/07/11 | 3,155 | 3,160 | 3,140 | 3,145 | +25 | +0.8% | 23,000 |
| 2024/07/10 | 3,125 | 3,145 | 3,105 | 3,120 | -5 | -0.2% | 46,400 |
| 2024/07/09 | 3,150 | 3,165 | 3,120 | 3,125 | -25 | -0.8% | 30,900 |
| 2024/07/08 | 3,150 | 3,165 | 3,135 | 3,150 | -10 | -0.3% | 31,500 |
151～
200
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
