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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 47 | 47 | 46 | 47 | +1 | +2.2% | 5,400 |
| 2023/01/04 | 47 | 47 | 46 | 46 | ±0 | ±0% | 5,500 |
| 2022/12/30 | 46 | 47 | 46 | 46 | -1 | -2.1% | 46,500 |
| 2022/12/29 | 47 | 47 | 46 | 47 | +1 | +2.2% | 290,900 |
| 2022/12/28 | 46 | 47 | 46 | 46 | ±0 | ±0% | 379,000 |
| 2022/12/27 | 46 | 47 | 46 | 46 | ±0 | ±0% | 346,700 |
| 2022/12/26 | 46 | 47 | 46 | 46 | ±0 | ±0% | 328,500 |
| 2022/12/23 | 46 | 47 | 46 | 46 | ±0 | ±0% | 124,600 |
| 2022/12/22 | 47 | 47 | 46 | 46 | -1 | -2.1% | 50,400 |
| 2022/12/21 | 46 | 47 | 46 | 47 | +1 | +2.2% | 92,400 |
| 2022/12/20 | 47 | 47 | 46 | 46 | -1 | -2.1% | 50,000 |
| 2022/12/19 | 48 | 48 | 46 | 47 | -1 | -2.1% | 319,800 |
| 2022/12/16 | 49 | 49 | 48 | 48 | -1 | -2% | 94,300 |
| 2022/12/15 | 47 | 49 | 47 | 49 | +1 | +2.1% | 99,100 |
| 2022/12/14 | 48 | 48 | 47 | 48 | ±0 | ±0% | 34,300 |
| 2022/12/13 | 47 | 48 | 47 | 48 | +1 | +2.1% | 20,000 |
| 2022/12/12 | 47 | 48 | 47 | 47 | ±0 | ±0% | 17,000 |
| 2022/12/09 | 48 | 48 | 47 | 47 | -1 | -2.1% | 43,500 |
| 2022/12/08 | 48 | 49 | 47 | 48 | ±0 | ±0% | 88,600 |
| 2022/12/07 | 47 | 48 | 47 | 48 | ±0 | ±0% | 60,000 |
| 2022/12/06 | 48 | 48 | 47 | 48 | +1 | +2.1% | 42,300 |
| 2022/12/05 | 47 | 51 | 47 | 47 | -1 | -2.1% | 413,300 |
| 2022/12/02 | 48 | 48 | 47 | 48 | ±0 | ±0% | 17,500 |
| 2022/12/01 | 48 | 49 | 47 | 48 | +1 | +2.1% | 90,400 |
| 2022/11/30 | 47 | 50 | 47 | 47 | -1 | -2.1% | 281,600 |
| 2022/11/29 | 47 | 48 | 47 | 48 | +1 | +2.1% | 77,800 |
| 2022/11/28 | 47 | 48 | 47 | 47 | -1 | -2.1% | 8,100 |
| 2022/11/25 | 48 | 48 | 47 | 48 | +1 | +2.1% | 32,200 |
| 2022/11/24 | 47 | 48 | 46 | 47 | ±0 | ±0% | 108,300 |
| 2022/11/22 | 47 | 48 | 47 | 47 | ±0 | ±0% | 14,600 |
| 2022/11/21 | 48 | 48 | 46 | 47 | -1 | -2.1% | 140,400 |
| 2022/11/18 | 47 | 48 | 46 | 48 | ±0 | ±0% | 101,300 |
| 2022/11/17 | 47 | 48 | 46 | 48 | +1 | +2.1% | 90,600 |
| 2022/11/16 | 48 | 48 | 46 | 47 | ±0 | ±0% | 253,000 |
| 2022/11/15 | 47 | 53 | 47 | 47 | ±0 | ±0% | 2,153,600 |
| 2022/11/14 | 48 | 48 | 46 | 47 | ±0 | ±0% | 90,400 |
| 2022/11/11 | 47 | 48 | 46 | 47 | ±0 | ±0% | 34,900 |
| 2022/11/10 | 47 | 47 | 46 | 47 | ±0 | ±0% | 51,400 |
| 2022/11/09 | 48 | 48 | 47 | 47 | ±0 | ±0% | 76,800 |
| 2022/11/08 | 47 | 47 | 47 | 47 | ±0 | ±0% | 24,700 |
| 2022/11/07 | 48 | 48 | 47 | 47 | ±0 | ±0% | 10,300 |
| 2022/11/04 | 47 | 48 | 47 | 47 | ±0 | ±0% | 18,400 |
| 2022/11/02 | 47 | 48 | 47 | 47 | -1 | -2.1% | 9,300 |
| 2022/11/01 | 47 | 48 | 47 | 48 | +1 | +2.1% | 28,000 |
| 2022/10/31 | 46 | 47 | 46 | 47 | ±0 | ±0% | 11,800 |
| 2022/10/28 | 47 | 47 | 46 | 47 | ±0 | ±0% | 2,600 |
| 2022/10/27 | 48 | 48 | 47 | 47 | ±0 | ±0% | 32,500 |
| 2022/10/26 | 46 | 48 | 46 | 47 | +1 | +2.2% | 130,600 |
| 2022/10/25 | 47 | 47 | 46 | 46 | ±0 | ±0% | 25,800 |
| 2022/10/24 | 47 | 47 | 46 | 46 | ±0 | ±0% | 13,700 |
651～
700
件表示中 / 3773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 | 5,800円 | +0.9% | - | 0.00% | 145.00倍 | 2.69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 | 95,000円 | +7.3% | -73.2% | 1.05% | 206.07倍 | 0.95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 | 237,100円 | +6.7% | -20.4% | 2.11% | 14.11倍 | 0.51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 | 63,200円 | +0.1% | +412.9% | 3.16% | 26.95倍 | 0.59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 | 199,600円 | +3.6% | +187.1% | 4.11% | 8.94倍 | 0.62倍 |
|
機械等の振動を軽減する緩衝器の総合メーカー。医療向け製品展開やコンドーム輸入品販売も |
市場注目の銘柄
チャート関連のコラム
