昭和化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 458 | 458 | 458 | 458 | ±0 | ±0% | 100 |
| 2024/07/04 | 458 | 458 | 454 | 458 | +5 | +1.1% | 1,400 |
| 2024/07/03 | 453 | 458 | 453 | 453 | -3 | -0.7% | 1,400 |
| 2024/07/02 | 456 | 456 | 455 | 456 | +4 | +0.9% | 900 |
| 2024/07/01 | 455 | 456 | 452 | 452 | -2 | -0.4% | 4,000 |
| 2024/06/28 | 452 | 454 | 452 | 454 | +2 | +0.4% | 500 |
| 2024/06/27 | 452 | 452 | 452 | 452 | +2 | +0.4% | 200 |
| 2024/06/26 | 455 | 455 | 450 | 450 | -2 | -0.4% | 1,400 |
| 2024/06/25 | 454 | 454 | 452 | 452 | +1 | +0.2% | 2,100 |
| 2024/06/24 | 455 | 455 | 451 | 451 | -1 | -0.2% | 1,900 |
| 2024/06/21 | 456 | 456 | 449 | 452 | +4 | +0.9% | 3,300 |
| 2024/06/20 | 450 | 451 | 448 | 448 | -5 | -1.1% | 1,400 |
| 2024/06/19 | 455 | 455 | 442 | 453 | -2 | -0.4% | 4,000 |
| 2024/06/18 | 454 | 455 | 453 | 455 | +1 | +0.2% | 1,300 |
| 2024/06/17 | 454 | 454 | 448 | 454 | -1 | -0.2% | 4,100 |
| 2024/06/14 | 448 | 455 | 448 | 455 | +7 | +1.6% | 400 |
| 2024/06/13 | 451 | 451 | 447 | 448 | -5 | -1.1% | 2,500 |
| 2024/06/12 | 452 | 453 | 450 | 453 | +1 | +0.2% | 1,800 |
| 2024/06/11 | 448 | 452 | 448 | 452 | +4 | +0.9% | 1,300 |
| 2024/06/10 | 452 | 456 | 448 | 448 | +2 | +0.4% | 2,500 |
| 2024/06/07 | 445 | 446 | 445 | 446 | +1 | +0.2% | 300 |
| 2024/06/06 | 439 | 445 | 439 | 445 | +6 | +1.4% | 1,900 |
| 2024/06/05 | 440 | 440 | 439 | 439 | -6 | -1.3% | 1,800 |
| 2024/06/04 | 444 | 445 | 440 | 445 | +3 | +0.7% | 1,200 |
| 2024/06/03 | 447 | 447 | 442 | 442 | -1 | -0.2% | 500 |
| 2024/05/31 | 439 | 444 | 439 | 443 | +5 | +1.1% | 300 |
| 2024/05/30 | 440 | 440 | 438 | 438 | -2 | -0.5% | 500 |
| 2024/05/29 | 439 | 440 | 436 | 440 | -1 | -0.2% | 4,400 |
| 2024/05/28 | 442 | 444 | 437 | 441 | -1 | -0.2% | 3,400 |
| 2024/05/27 | 445 | 455 | 442 | 442 | +1 | +0.2% | 3,700 |
| 2024/05/24 | 440 | 448 | 436 | 441 | +1 | +0.2% | 2,300 |
| 2024/05/23 | 439 | 440 | 437 | 440 | +1 | +0.2% | 3,600 |
| 2024/05/22 | 438 | 444 | 437 | 439 | +1 | +0.2% | 3,600 |
| 2024/05/21 | 440 | 442 | 438 | 438 | -2 | -0.5% | 2,600 |
| 2024/05/20 | 439 | 440 | 437 | 440 | +2 | +0.5% | 1,500 |
| 2024/05/17 | 436 | 443 | 436 | 438 | -1 | -0.2% | 1,500 |
| 2024/05/16 | 440 | 447 | 438 | 439 | -9 | -2% | 9,500 |
| 2024/05/15 | 461 | 470 | 448 | 448 | -13 | -2.8% | 12,200 |
| 2024/05/14 | 460 | 461 | 453 | 461 | +3 | +0.7% | 2,500 |
| 2024/05/13 | 455 | 458 | 455 | 458 | +5 | +1.1% | 1,400 |
| 2024/05/10 | 456 | 456 | 453 | 453 | - | - | 400 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 456 | 456 | 455 | 456 | +8 | +1.8% | 1,000 |
| 2024/05/07 | 448 | 448 | 448 | 448 | +1 | +0.2% | 100 |
| 2024/05/02 | 445 | 447 | 445 | 447 | -1 | -0.2% | 1,100 |
| 2024/05/01 | 452 | 452 | 445 | 448 | -2 | -0.4% | 2,100 |
| 2024/04/30 | 452 | 454 | 450 | 450 | +1 | +0.2% | 300 |
| 2024/04/26 | 447 | 453 | 447 | 449 | +2 | +0.4% | 300 |
| 2024/04/25 | 447 | 453 | 447 | 447 | ±0 | ±0% | 700 |
| 2024/04/24 | 442 | 447 | 442 | 447 | +2 | +0.4% | 1,400 |
201～
250
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「昭和化」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 |
|---|---|---|---|---|---|---|---|---|
| 昭和化 | 46,100円 | 0.0% | -56.9% | 1.30% | 23.38倍 | 0.63倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
| 戸田工 | 100,200円 | +12.5% | - | 0.00% | - | 0.40倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
| 南海化学 | 242,400円 | +5.2% | -32.6% | 2.27% | 6.77倍 | 0.61倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| 有機薬 | 25,100円 | +8.3% | +0.9% | 3.59% | 6.76倍 | 0.43倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| 三和油化 | 122,200円 | +1.1% | -55.1% | 3.27% | 13.19倍 | 0.44倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
市場注目の銘柄
チャート関連のコラム
