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 |
|---|---|---|---|---|---|---|---|
| 2021/06/21 | 54 | 54 | 53 | 53 | -2 | -3.6% | 57,100 |
| 2021/06/18 | 55 | 55 | 54 | 55 | +1 | +1.9% | 36,800 |
| 2021/06/17 | 54 | 55 | 54 | 54 | ±0 | ±0% | 24,300 |
| 2021/06/16 | 54 | 55 | 54 | 54 | ±0 | ±0% | 8,000 |
| 2021/06/15 | 54 | 55 | 54 | 54 | -1 | -1.8% | 10,100 |
| 2021/06/14 | 54 | 55 | 54 | 55 | +1 | +1.9% | 62,300 |
| 2021/06/11 | 55 | 55 | 54 | 54 | ±0 | ±0% | 8,400 |
| 2021/06/10 | 54 | 55 | 54 | 54 | -1 | -1.8% | 82,000 |
| 2021/06/09 | 55 | 55 | 54 | 55 | ±0 | ±0% | 21,600 |
| 2021/06/08 | 53 | 55 | 53 | 55 | +2 | +3.8% | 37,700 |
| 2021/06/07 | 54 | 54 | 53 | 53 | -1 | -1.9% | 21,500 |
| 2021/06/04 | 54 | 54 | 53 | 54 | ±0 | ±0% | 4,800 |
| 2021/06/03 | 54 | 54 | 53 | 54 | ±0 | ±0% | 31,000 |
| 2021/06/02 | 55 | 56 | 53 | 54 | ±0 | ±0% | 133,300 |
| 2021/06/01 | 55 | 55 | 54 | 54 | -1 | -1.8% | 4,800 |
| 2021/05/31 | 56 | 56 | 55 | 55 | -1 | -1.8% | 46,600 |
| 2021/05/28 | 54 | 56 | 54 | 56 | +2 | +3.7% | 55,500 |
| 2021/05/27 | 55 | 55 | 54 | 54 | ±0 | ±0% | 23,500 |
| 2021/05/26 | 55 | 55 | 54 | 54 | ±0 | ±0% | 58,500 |
| 2021/05/25 | 56 | 56 | 54 | 54 | -1 | -1.8% | 22,400 |
| 2021/05/24 | 55 | 56 | 54 | 55 | ±0 | ±0% | 33,900 |
| 2021/05/21 | 55 | 56 | 55 | 55 | -1 | -1.8% | 17,200 |
| 2021/05/20 | 54 | 56 | 54 | 56 | +1 | +1.8% | 84,200 |
| 2021/05/19 | 55 | 55 | 54 | 55 | ±0 | ±0% | 5,300 |
| 2021/05/18 | 53 | 55 | 53 | 55 | +2 | +3.8% | 84,400 |
| 2021/05/17 | 55 | 55 | 53 | 53 | -2 | -3.6% | 144,800 |
| 2021/05/14 | 54 | 56 | 54 | 55 | +1 | +1.9% | 38,400 |
| 2021/05/13 | 55 | 55 | 54 | 54 | -1 | -1.8% | 21,200 |
| 2021/05/12 | 56 | 56 | 54 | 55 | ±0 | ±0% | 43,100 |
| 2021/05/11 | 56 | 57 | 54 | 55 | -2 | -3.5% | 204,600 |
| 2021/05/10 | 56 | 57 | 55 | 57 | +1 | +1.8% | 47,500 |
| 2021/05/07 | 56 | 57 | 55 | 56 | -1 | -1.8% | 41,100 |
| 2021/05/06 | 56 | 57 | 56 | 57 | +1 | +1.8% | 8,800 |
| 2021/04/30 | 57 | 57 | 56 | 56 | ±0 | ±0% | 25,100 |
| 2021/04/28 | 56 | 57 | 56 | 56 | ±0 | ±0% | 12,900 |
| 2021/04/27 | 56 | 57 | 56 | 56 | -1 | -1.8% | 63,800 |
| 2021/04/26 | 57 | 57 | 55 | 57 | +1 | +1.8% | 63,600 |
| 2021/04/23 | 57 | 58 | 56 | 56 | -1 | -1.8% | 140,800 |
| 2021/04/22 | 56 | 57 | 56 | 57 | +1 | +1.8% | 5,800 |
| 2021/04/21 | 57 | 57 | 56 | 56 | ±0 | ±0% | 27,500 |
| 2021/04/20 | 57 | 57 | 56 | 56 | ±0 | ±0% | 11,300 |
| 2021/04/19 | 57 | 57 | 56 | 56 | -1 | -1.8% | 19,300 |
| 2021/04/16 | 57 | 57 | 56 | 57 | ±0 | ±0% | 145,100 |
| 2021/04/15 | 57 | 58 | 56 | 57 | ±0 | ±0% | 29,300 |
| 2021/04/14 | 57 | 58 | 57 | 57 | +1 | +1.8% | 47,200 |
| 2021/04/13 | 58 | 58 | 56 | 56 | -2 | -3.4% | 53,000 |
| 2021/04/12 | 58 | 58 | 56 | 58 | ±0 | ±0% | 63,800 |
| 2021/04/09 | 58 | 58 | 57 | 58 | +1 | +1.8% | 20,100 |
| 2021/04/08 | 58 | 58 | 56 | 57 | ±0 | ±0% | 77,800 |
| 2021/04/07 | 57 | 58 | 57 | 57 | ±0 | ±0% | 24,700 |
951～
1000
件表示中 / 3696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 | 89,300円 | -3.5% | +28.5% | 1.12% | 32.32倍 | 0.92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 | 185,000円 | -8.6% | -43.0% | 3.24% | 8.95倍 | 0.43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 | 58,000円 | +2.6% | -85.6% | 3.45% | 264.84倍 | 0.53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 | 175,600円 | -4.5% | -61.8% | 4.33% | 10.50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
