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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 44 | 45 | 43 | 44 | -1 | -2.2% | 66,500 |
| 2023/12/14 | 45 | 45 | 44 | 45 | ±0 | ±0% | 68,800 |
| 2023/12/13 | 44 | 45 | 44 | 45 | +1 | +2.3% | 48,400 |
| 2023/12/12 | 45 | 46 | 44 | 44 | -2 | -4.3% | 227,200 |
| 2023/12/11 | 45 | 46 | 45 | 46 | +1 | +2.2% | 12,700 |
| 2023/12/08 | 45 | 46 | 45 | 45 | ±0 | ±0% | 28,600 |
| 2023/12/07 | 45 | 46 | 45 | 45 | ±0 | ±0% | 27,700 |
| 2023/12/06 | 45 | 46 | 45 | 45 | ±0 | ±0% | 22,100 |
| 2023/12/05 | 46 | 46 | 45 | 45 | ±0 | ±0% | 34,600 |
| 2023/12/04 | 45 | 46 | 45 | 45 | ±0 | ±0% | 41,000 |
| 2023/12/01 | 45 | 46 | 45 | 45 | -1 | -2.2% | 7,900 |
| 2023/11/30 | 45 | 46 | 45 | 46 | +1 | +2.2% | 23,300 |
| 2023/11/29 | 46 | 47 | 45 | 45 | -1 | -2.2% | 30,500 |
| 2023/11/28 | 47 | 47 | 45 | 46 | -1 | -2.1% | 45,200 |
| 2023/11/27 | 47 | 47 | 46 | 47 | ±0 | ±0% | 16,700 |
| 2023/11/24 | 45 | 47 | 45 | 47 | ±0 | ±0% | 70,100 |
| 2023/11/22 | 46 | 47 | 46 | 47 | +1 | +2.2% | 2,300 |
| 2023/11/21 | 45 | 47 | 45 | 46 | +1 | +2.2% | 22,500 |
| 2023/11/20 | 45 | 46 | 45 | 45 | -1 | -2.2% | 50,600 |
| 2023/11/17 | 46 | 47 | 45 | 46 | ±0 | ±0% | 139,400 |
| 2023/11/16 | 47 | 47 | 46 | 46 | ±0 | ±0% | 25,100 |
| 2023/11/15 | 46 | 47 | 46 | 46 | -2 | -4.2% | 11,100 |
| 2023/11/14 | 47 | 48 | 46 | 48 | +1 | +2.1% | 39,600 |
| 2023/11/13 | 47 | 48 | 46 | 47 | +1 | +2.2% | 71,000 |
| 2023/11/10 | 47 | 47 | 46 | 46 | -1 | -2.1% | 2,500 |
| 2023/11/09 | 47 | 47 | 46 | 47 | ±0 | ±0% | 1,400 |
| 2023/11/08 | 47 | 47 | 46 | 47 | -1 | -2.1% | 23,900 |
| 2023/11/07 | 48 | 48 | 47 | 48 | ±0 | ±0% | 3,900 |
| 2023/11/06 | 48 | 48 | 47 | 48 | +1 | +2.1% | 9,800 |
| 2023/11/02 | 47 | 47 | 46 | 47 | +1 | +2.2% | 112,900 |
| 2023/11/01 | 46 | 47 | 46 | 46 | -1 | -2.1% | 23,400 |
| 2023/10/31 | 47 | 47 | 46 | 47 | +1 | +2.2% | 500 |
| 2023/10/30 | 47 | 47 | 46 | 46 | ±0 | ±0% | 24,400 |
| 2023/10/27 | 46 | 47 | 46 | 46 | -1 | -2.1% | 32,200 |
| 2023/10/26 | 47 | 48 | 46 | 47 | ±0 | ±0% | 22,600 |
| 2023/10/25 | 47 | 48 | 46 | 47 | +1 | +2.2% | 108,600 |
| 2023/10/24 | 46 | 47 | 46 | 46 | ±0 | ±0% | 16,500 |
| 2023/10/23 | 47 | 47 | 46 | 46 | -1 | -2.1% | 46,200 |
| 2023/10/20 | 47 | 47 | 46 | 47 | +1 | +2.2% | 22,700 |
| 2023/10/19 | 47 | 48 | 46 | 46 | ±0 | ±0% | 23,400 |
| 2023/10/18 | 46 | 47 | 46 | 46 | -1 | -2.1% | 6,500 |
| 2023/10/17 | 47 | 47 | 46 | 47 | ±0 | ±0% | 24,400 |
| 2023/10/16 | 46 | 48 | 46 | 47 | +1 | +2.2% | 20,600 |
| 2023/10/13 | 47 | 47 | 46 | 46 | -1 | -2.1% | 2,000 |
| 2023/10/12 | 47 | 48 | 46 | 47 | +1 | +2.2% | 8,500 |
| 2023/10/11 | 46 | 47 | 46 | 46 | ±0 | ±0% | 22,900 |
| 2023/10/10 | 47 | 48 | 46 | 46 | -1 | -2.1% | 64,200 |
| 2023/10/06 | 47 | 47 | 46 | 47 | ±0 | ±0% | 9,900 |
| 2023/10/05 | 45 | 47 | 45 | 47 | +2 | +4.4% | 53,000 |
| 2023/10/04 | 46 | 47 | 45 | 45 | -2 | -4.3% | 117,700 |
101～
150
件表示中 / 3457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 | 4,400円 | - | - | 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 | 96,400円 | +1.9% | -33.6% | 1.04% | 24.92倍 | 1.06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 | 217,300円 | -8.6% | -43.0% | 2.76% | 10.51倍 | 0.48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 | 55,600円 | +8.3% | +34.9% | 3.60% | 13.85倍 | 0.50倍 |
|
自動車内装照明向けＬＥＤ用ゴムで採用車種拡大。家電用高精密、医療、スポーツ用ゴム等も |
| 不二ラテ | 186,800円 | +7.9% | +33.5% | 2.68% | 8.17倍 | 0.61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
