昭和ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 45 | 46 | 44 | 45 | +1 | +2.3% | 104,300 |
| 2025/05/01 | 45 | 46 | 44 | 44 | -1 | -2.2% | 143,900 |
| 2025/04/30 | 44 | 45 | 44 | 45 | +2 | +4.7% | 444,300 |
| 2025/04/28 | 45 | 52 | 42 | 43 | -2 | -4.4% | 4,566,600 |
| 2025/04/25 | 46 | 46 | 44 | 45 | ±0 | ±0% | 286,800 |
| 2025/04/24 | 46 | 47 | 45 | 45 | -1 | -2.2% | 227,200 |
| 2025/04/23 | 45 | 46 | 44 | 46 | +1 | +2.2% | 437,200 |
| 2025/04/22 | 45 | 52 | 42 | 45 | ±0 | ±0% | 8,818,600 |
| 2025/04/21 | 47 | 47 | 43 | 45 | -1 | -2.2% | 812,700 |
| 2025/04/18 | 48 | 59 | 44 | 46 | -5 | -9.8% | 4,609,000 |
| 2025/04/17 | 48 | 51 | 43 | 51 | +4 | +8.5% | 1,673,900 |
| 2025/04/16 | 40 | 57 | 40 | 47 | +7 | +17.5% | 8,036,500 |
| 2025/04/15 | 41 | 41 | 39 | 40 | ±0 | ±0% | 60,200 |
| 2025/04/14 | 40 | 41 | 39 | 40 | ±0 | ±0% | 53,600 |
| 2025/04/11 | 39 | 40 | 39 | 40 | +1 | +2.6% | 16,300 |
| 2025/04/10 | 39 | 40 | 39 | 39 | +1 | +2.6% | 54,700 |
| 2025/04/09 | 39 | 39 | 38 | 38 | -1 | -2.6% | 30,300 |
| 2025/04/08 | 38 | 40 | 36 | 39 | +2 | +5.4% | 173,300 |
| 2025/04/07 | 39 | 39 | 32 | 37 | -2 | -5.1% | 312,400 |
| 2025/04/04 | 42 | 42 | 39 | 39 | -2 | -4.9% | 111,700 |
| 2025/04/03 | 43 | 48 | 41 | 41 | -2 | -4.7% | 569,200 |
| 2025/04/02 | 43 | 44 | 43 | 43 | -1 | -2.3% | 22,200 |
| 2025/04/01 | 44 | 45 | 44 | 44 | ±0 | ±0% | 9,800 |
| 2025/03/31 | 44 | 45 | 44 | 44 | -1 | -2.2% | 20,300 |
| 2025/03/28 | 45 | 45 | 44 | 45 | ±0 | ±0% | 59,600 |
| 2025/03/27 | 45 | 46 | 45 | 45 | ±0 | ±0% | 24,500 |
| 2025/03/26 | 46 | 46 | 45 | 45 | -1 | -2.2% | 10,900 |
| 2025/03/25 | 46 | 46 | 45 | 46 | ±0 | ±0% | 25,700 |
| 2025/03/24 | 45 | 46 | 45 | 46 | +1 | +2.2% | 68,000 |
| 2025/03/21 | 45 | 46 | 44 | 45 | +1 | +2.3% | 143,100 |
| 2025/03/19 | 44 | 45 | 44 | 44 | ±0 | ±0% | 52,700 |
| 2025/03/18 | 44 | 44 | 43 | 44 | ±0 | ±0% | 23,300 |
| 2025/03/17 | 43 | 44 | 43 | 44 | +1 | +2.3% | 20,200 |
| 2025/03/14 | 43 | 43 | 42 | 43 | ±0 | ±0% | 16,600 |
| 2025/03/13 | 43 | 43 | 42 | 43 | ±0 | ±0% | 37,200 |
| 2025/03/12 | 42 | 43 | 42 | 43 | +1 | +2.4% | 18,400 |
| 2025/03/11 | 42 | 43 | 42 | 42 | ±0 | ±0% | 11,900 |
| 2025/03/10 | 43 | 43 | 42 | 42 | -1 | -2.3% | 9,200 |
| 2025/03/07 | 42 | 43 | 41 | 43 | +1 | +2.4% | 27,300 |
| 2025/03/06 | 42 | 42 | 41 | 42 | ±0 | ±0% | 32,100 |
| 2025/03/05 | 42 | 43 | 41 | 42 | ±0 | ±0% | 48,800 |
| 2025/03/04 | 41 | 42 | 41 | 42 | +1 | +2.4% | 16,200 |
| 2025/03/03 | 41 | 42 | 41 | 41 | -1 | -2.4% | 5,600 |
| 2025/02/28 | 42 | 42 | 41 | 42 | ±0 | ±0% | 18,700 |
| 2025/02/27 | 42 | 42 | 41 | 42 | ±0 | ±0% | 11,000 |
| 2025/02/26 | 42 | 43 | 41 | 42 | ±0 | ±0% | 26,300 |
| 2025/02/25 | 42 | 42 | 41 | 42 | ±0 | ±0% | 22,200 |
| 2025/02/21 | 42 | 43 | 41 | 42 | ±0 | ±0% | 46,500 |
| 2025/02/20 | 42 | 42 | 42 | 42 | -1 | -2.3% | 28,100 |
| 2025/02/19 | 42 | 43 | 41 | 43 | +1 | +2.4% | 55,300 |
1～
50
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ＨＤ」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ＨＤ | 4,500円 | +1.5% | - | 0.00% | - | 2.11倍 |
|
和菓子、テニス関連、旅行業、ゴム事業や漫画編集と多角展開。東南アジア金融は持分会社に移行 |
| 相模ゴム | 90,800円 | -3.5% | +28.5% | 1.10% | 32.86倍 | 0.93倍 |
|
コンドーム大手。マレーシアで生産。輸出は中国、東南ア等。事務用、食品包装用フィルムも |
| 桜ゴム | 189,800円 | -8.6% | -43.0% | 3.16% | 9.18倍 | 0.44倍 |
|
消防・防災関連など各種ゴムホースの専業。航空・宇宙関連では海外企業とも組み国際展開 |
| 朝日ラバー | 57,500円 | +2.6% | -85.6% | 3.48% | 262.56倍 | 0.52倍 |
|
自動車内装向けＬＥＤ用ゴムキャップが主力。車載スイッチ用、医療用、スポーツ用ゴム等も |
| 不二ラテ | 175,200円 | -4.5% | -61.8% | 4.34% | 10.48倍 | 0.58倍 |
|
コンドーム大手。旧岡本理研から独立。緩衝器との２本柱。医療製品やＳＰ用ゴム風船も展開 |
市場注目の銘柄
チャート関連のコラム
