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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 47 | 47 | 46 | 46 | -1 | -2.1% | 9,700 |
| 2022/05/26 | 47 | 47 | 46 | 47 | +1 | +2.2% | 33,200 |
| 2022/05/25 | 47 | 47 | 46 | 46 | ±0 | ±0% | 21,300 |
| 2022/05/24 | 46 | 47 | 46 | 46 | ±0 | ±0% | 6,100 |
| 2022/05/23 | 45 | 47 | 45 | 46 | +1 | +2.2% | 32,900 |
| 2022/05/20 | 45 | 46 | 45 | 45 | ±0 | ±0% | 7,500 |
| 2022/05/19 | 45 | 46 | 45 | 45 | -1 | -2.2% | 91,600 |
| 2022/05/18 | 45 | 47 | 45 | 46 | +1 | +2.2% | 80,000 |
| 2022/05/17 | 45 | 46 | 44 | 45 | ±0 | ±0% | 121,800 |
| 2022/05/16 | 45 | 46 | 45 | 45 | -1 | -2.2% | 20,000 |
| 2022/05/13 | 45 | 46 | 45 | 46 | ±0 | ±0% | 77,400 |
| 2022/05/12 | 45 | 46 | 45 | 46 | +1 | +2.2% | 205,500 |
| 2022/05/11 | 45 | 46 | 45 | 45 | ±0 | ±0% | 25,700 |
| 2022/05/10 | 46 | 47 | 45 | 45 | -2 | -4.3% | 146,900 |
| 2022/05/09 | 47 | 47 | 46 | 47 | +1 | +2.2% | 14,600 |
| 2022/05/06 | 47 | 48 | 46 | 46 | -1 | -2.1% | 37,100 |
| 2022/05/02 | 48 | 48 | 47 | 47 | -1 | -2.1% | 60,400 |
| 2022/04/28 | 47 | 49 | 47 | 48 | +1 | +2.1% | 118,100 |
| 2022/04/27 | 47 | 48 | 46 | 47 | -1 | -2.1% | 322,500 |
| 2022/04/26 | 48 | 49 | 47 | 48 | +1 | +2.1% | 167,400 |
| 2022/04/25 | 50 | 52 | 47 | 47 | -3 | -6% | 254,100 |
| 2022/04/22 | 48 | 54 | 48 | 50 | +3 | +6.4% | 1,495,000 |
| 2022/04/21 | 48 | 48 | 47 | 47 | -1 | -2.1% | 25,200 |
| 2022/04/20 | 48 | 48 | 47 | 48 | ±0 | ±0% | 7,600 |
| 2022/04/19 | 48 | 48 | 47 | 48 | ±0 | ±0% | 11,300 |
| 2022/04/18 | 47 | 48 | 47 | 48 | -1 | -2% | 25,200 |
| 2022/04/15 | 47 | 49 | 47 | 49 | +1 | +2.1% | 29,300 |
| 2022/04/14 | 48 | 49 | 47 | 48 | +1 | +2.1% | 78,300 |
| 2022/04/13 | 48 | 48 | 47 | 47 | -1 | -2.1% | 26,600 |
| 2022/04/12 | 48 | 48 | 46 | 48 | ±0 | ±0% | 37,000 |
| 2022/04/11 | 48 | 48 | 47 | 48 | +1 | +2.1% | 14,800 |
| 2022/04/08 | 47 | 47 | 47 | 47 | ±0 | ±0% | 16,600 |
| 2022/04/07 | 47 | 47 | 46 | 47 | ±0 | ±0% | 87,200 |
| 2022/04/06 | 49 | 49 | 47 | 47 | -3 | -6% | 109,800 |
| 2022/04/05 | 48 | 50 | 48 | 50 | +2 | +4.2% | 63,400 |
| 2022/04/04 | 49 | 49 | 47 | 48 | ±0 | ±0% | 62,400 |
| 2022/04/01 | 48 | 49 | 47 | 48 | +1 | +2.1% | 43,300 |
| 2022/03/31 | 46 | 49 | 46 | 47 | ±0 | ±0% | 65,200 |
| 2022/03/30 | 47 | 47 | 46 | 47 | ±0 | ±0% | 43,500 |
| 2022/03/29 | 46 | 50 | 46 | 47 | +2 | +4.4% | 467,400 |
| 2022/03/28 | 47 | 47 | 45 | 45 | -1 | -2.2% | 71,400 |
| 2022/03/25 | 47 | 47 | 46 | 46 | ±0 | ±0% | 52,400 |
| 2022/03/24 | 46 | 47 | 46 | 46 | ±0 | ±0% | 11,000 |
| 2022/03/23 | 47 | 47 | 46 | 46 | ±0 | ±0% | 25,600 |
| 2022/03/22 | 46 | 47 | 46 | 46 | ±0 | ±0% | 32,500 |
| 2022/03/18 | 46 | 47 | 46 | 46 | ±0 | ±0% | 40,900 |
| 2022/03/17 | 46 | 47 | 45 | 46 | ±0 | ±0% | 57,500 |
| 2022/03/16 | 46 | 46 | 45 | 46 | +1 | +2.2% | 9,800 |
| 2022/03/15 | 45 | 46 | 44 | 45 | ±0 | ±0% | 29,700 |
| 2022/03/14 | 46 | 46 | 44 | 45 | ±0 | ±0% | 24,600 |
801～
850
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 | 5,700円 | +0.9% | - | 0.00% | 142.50倍 | 2.64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 | 94,600円 | +7.3% | -73.2% | 1.06% | 205.20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 | 237,300円 | +6.7% | -20.4% | 2.11% | 14.12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 | 63,000円 | +0.1% | +412.9% | 3.17% | 26.86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 | 199,400円 | +3.6% | +187.1% | 4.11% | 8.93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
