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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 46 | 46 | 44 | 45 | -1 | -2.2% | 36,200 |
| 2022/03/10 | 46 | 46 | 44 | 46 | ±0 | ±0% | 24,900 |
| 2022/03/09 | 45 | 46 | 45 | 46 | ±0 | ±0% | 23,900 |
| 2022/03/08 | 45 | 46 | 45 | 46 | +1 | +2.2% | 64,400 |
| 2022/03/07 | 45 | 46 | 45 | 45 | ±0 | ±0% | 12,600 |
| 2022/03/04 | 46 | 47 | 45 | 45 | -1 | -2.2% | 28,200 |
| 2022/03/03 | 45 | 47 | 44 | 46 | +1 | +2.2% | 79,200 |
| 2022/03/02 | 45 | 45 | 44 | 45 | ±0 | ±0% | 32,700 |
| 2022/03/01 | 45 | 46 | 44 | 45 | ±0 | ±0% | 63,700 |
| 2022/02/28 | 45 | 45 | 44 | 45 | +1 | +2.3% | 67,000 |
| 2022/02/25 | 45 | 45 | 44 | 44 | -1 | -2.2% | 19,900 |
| 2022/02/24 | 45 | 45 | 44 | 45 | +1 | +2.3% | 50,800 |
| 2022/02/22 | 44 | 45 | 44 | 44 | ±0 | ±0% | 33,600 |
| 2022/02/21 | 46 | 46 | 44 | 44 | -2 | -4.3% | 36,000 |
| 2022/02/18 | 45 | 46 | 45 | 46 | ±0 | ±0% | 64,300 |
| 2022/02/17 | 46 | 47 | 45 | 46 | -1 | -2.1% | 58,100 |
| 2022/02/16 | 45 | 47 | 45 | 47 | +2 | +4.4% | 76,500 |
| 2022/02/15 | 45 | 46 | 45 | 45 | -1 | -2.2% | 6,300 |
| 2022/02/14 | 45 | 46 | 45 | 46 | ±0 | ±0% | 58,700 |
| 2022/02/10 | 44 | 46 | 44 | 46 | +1 | +2.2% | 131,900 |
| 2022/02/09 | 44 | 45 | 44 | 45 | +1 | +2.3% | 7,900 |
| 2022/02/08 | 44 | 45 | 44 | 44 | -1 | -2.2% | 50,000 |
| 2022/02/07 | 44 | 45 | 44 | 45 | +1 | +2.3% | 10,000 |
| 2022/02/04 | 45 | 45 | 44 | 44 | -1 | -2.2% | 24,900 |
| 2022/02/03 | 44 | 45 | 44 | 45 | +1 | +2.3% | 10,400 |
| 2022/02/02 | 45 | 45 | 44 | 44 | ±0 | ±0% | 20,700 |
| 2022/02/01 | 43 | 45 | 43 | 44 | ±0 | ±0% | 23,900 |
| 2022/01/31 | 44 | 45 | 44 | 44 | ±0 | ±0% | 105,600 |
| 2022/01/28 | 44 | 45 | 44 | 44 | ±0 | ±0% | 65,300 |
| 2022/01/27 | 45 | 46 | 44 | 44 | -1 | -2.2% | 35,200 |
| 2022/01/26 | 45 | 45 | 44 | 45 | ±0 | ±0% | 65,600 |
| 2022/01/25 | 46 | 46 | 45 | 45 | ±0 | ±0% | 50,200 |
| 2022/01/24 | 46 | 46 | 45 | 45 | ±0 | ±0% | 30,900 |
| 2022/01/21 | 45 | 46 | 45 | 45 | ±0 | ±0% | 59,800 |
| 2022/01/20 | 45 | 46 | 45 | 45 | ±0 | ±0% | 24,200 |
| 2022/01/19 | 46 | 46 | 45 | 45 | -1 | -2.2% | 107,000 |
| 2022/01/18 | 47 | 47 | 46 | 46 | ±0 | ±0% | 76,700 |
| 2022/01/17 | 47 | 47 | 46 | 46 | ±0 | ±0% | 29,200 |
| 2022/01/14 | 46 | 47 | 46 | 46 | ±0 | ±0% | 38,600 |
| 2022/01/13 | 47 | 47 | 46 | 46 | ±0 | ±0% | 41,300 |
| 2022/01/12 | 47 | 47 | 46 | 46 | ±0 | ±0% | 62,300 |
| 2022/01/11 | 47 | 47 | 46 | 46 | ±0 | ±0% | 113,300 |
| 2022/01/07 | 47 | 48 | 46 | 46 | -1 | -2.1% | 202,800 |
| 2022/01/06 | 48 | 48 | 47 | 47 | -1 | -2.1% | 109,100 |
| 2022/01/05 | 48 | 49 | 47 | 48 | ±0 | ±0% | 216,500 |
| 2022/01/04 | 47 | 49 | 47 | 48 | +1 | +2.1% | 94,800 |
| 2021/12/30 | 47 | 49 | 47 | 47 | ±0 | ±0% | 155,500 |
| 2021/12/29 | 48 | 49 | 47 | 47 | ±0 | ±0% | 363,200 |
| 2021/12/28 | 51 | 51 | 47 | 47 | -3 | -6% | 1,370,300 |
| 2021/12/27 | 53 | 57 | 50 | 50 | -4 | -7.4% | 1,493,100 |
851～
900
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
