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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 42 | 43 | 42 | 42 | ±0 | ±0% | 132,100 |
| 2025/02/17 | 42 | 42 | 41 | 42 | ±0 | ±0% | 21,700 |
| 2025/02/14 | 42 | 42 | 41 | 42 | ±0 | ±0% | 22,300 |
| 2025/02/13 | 42 | 42 | 41 | 42 | ±0 | ±0% | 53,100 |
| 2025/02/12 | 43 | 46 | 41 | 42 | -1 | -2.3% | 871,100 |
| 2025/02/10 | 42 | 43 | 41 | 43 | ±0 | ±0% | 42,800 |
| 2025/02/07 | 42 | 43 | 42 | 43 | ±0 | ±0% | 7,200 |
| 2025/02/06 | 42 | 43 | 41 | 43 | ±0 | ±0% | 14,900 |
| 2025/02/05 | 42 | 43 | 41 | 43 | +1 | +2.4% | 34,700 |
| 2025/02/04 | 42 | 42 | 41 | 42 | ±0 | ±0% | 10,700 |
| 2025/02/03 | 42 | 42 | 41 | 42 | -1 | -2.3% | 33,000 |
| 2025/01/31 | 42 | 43 | 42 | 43 | ±0 | ±0% | 50,400 |
| 2025/01/30 | 42 | 43 | 42 | 43 | ±0 | ±0% | 3,600 |
| 2025/01/29 | 42 | 43 | 42 | 43 | ±0 | ±0% | 5,400 |
| 2025/01/28 | 42 | 43 | 42 | 43 | +1 | +2.4% | 11,100 |
| 2025/01/27 | 42 | 43 | 42 | 42 | -1 | -2.3% | 17,500 |
| 2025/01/24 | 43 | 43 | 41 | 43 | +2 | +4.9% | 18,600 |
| 2025/01/23 | 42 | 43 | 41 | 41 | ±0 | ±0% | 71,400 |
| 2025/01/22 | 41 | 42 | 41 | 41 | ±0 | ±0% | 74,100 |
| 2025/01/21 | 42 | 42 | 41 | 41 | -1 | -2.4% | 5,400 |
| 2025/01/20 | 42 | 42 | 41 | 42 | +1 | +2.4% | 5,100 |
| 2025/01/17 | 42 | 42 | 41 | 41 | -1 | -2.4% | 74,900 |
| 2025/01/16 | 42 | 43 | 42 | 42 | -1 | -2.3% | 13,500 |
| 2025/01/15 | 42 | 43 | 42 | 43 | +1 | +2.4% | 33,700 |
| 2025/01/14 | 42 | 43 | 41 | 42 | ±0 | ±0% | 103,000 |
| 2025/01/10 | 42 | 43 | 41 | 42 | ±0 | ±0% | 78,900 |
| 2025/01/09 | 42 | 43 | 42 | 42 | ±0 | ±0% | 58,600 |
| 2025/01/08 | 42 | 43 | 42 | 42 | ±0 | ±0% | 41,100 |
| 2025/01/07 | 43 | 43 | 42 | 42 | -1 | -2.3% | 27,300 |
| 2025/01/06 | 42 | 43 | 42 | 43 | +1 | +2.4% | 8,300 |
| 2024/12/30 | 43 | 43 | 42 | 42 | ±0 | ±0% | 12,600 |
| 2024/12/27 | 43 | 43 | 42 | 42 | ±0 | ±0% | 14,200 |
| 2024/12/26 | 42 | 43 | 42 | 42 | ±0 | ±0% | 28,000 |
| 2024/12/25 | 43 | 43 | 42 | 42 | ±0 | ±0% | 60,300 |
| 2024/12/24 | 43 | 43 | 42 | 42 | -1 | -2.3% | 160,600 |
| 2024/12/23 | 43 | 44 | 43 | 43 | +1 | +2.4% | 209,400 |
| 2024/12/20 | 42 | 43 | 42 | 42 | ±0 | ±0% | 116,500 |
| 2024/12/19 | 43 | 43 | 42 | 42 | -1 | -2.3% | 92,400 |
| 2024/12/18 | 43 | 43 | 42 | 43 | ±0 | ±0% | 12,100 |
| 2024/12/17 | 43 | 43 | 42 | 43 | ±0 | ±0% | 13,700 |
| 2024/12/16 | 42 | 43 | 42 | 43 | ±0 | ±0% | 5,100 |
| 2024/12/13 | 43 | 43 | 42 | 43 | ±0 | ±0% | 25,600 |
| 2024/12/12 | 43 | 43 | 42 | 43 | ±0 | ±0% | 11,100 |
| 2024/12/11 | 42 | 43 | 42 | 43 | ±0 | ±0% | 13,000 |
| 2024/12/10 | 43 | 43 | 42 | 43 | ±0 | ±0% | 3,800 |
| 2024/12/09 | 43 | 43 | 42 | 43 | +1 | +2.4% | 21,800 |
| 2024/12/06 | 43 | 43 | 42 | 42 | ±0 | ±0% | 7,800 |
| 2024/12/05 | 42 | 43 | 42 | 42 | ±0 | ±0% | 23,700 |
| 2024/12/04 | 42 | 43 | 42 | 42 | ±0 | ±0% | 57,000 |
| 2024/12/03 | 43 | 44 | 42 | 42 | -2 | -4.5% | 13,500 |
51～
100
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
