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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 22 | 23 | 22 | 22 | -1 | -4.3% | 111,600 |
| 2010/08/12 | 23 | 23 | 22 | 23 | ±0 | ±0% | 112,200 |
| 2010/08/11 | 23 | 24 | 23 | 23 | -1 | -4.2% | 96,700 |
| 2010/08/10 | 24 | 24 | 23 | 24 | +1 | +4.3% | 27,700 |
| 2010/08/09 | 23 | 24 | 22 | 23 | ±0 | ±0% | 70,300 |
| 2010/08/06 | 23 | 24 | 23 | 23 | -1 | -4.2% | 106,500 |
| 2010/08/05 | 22 | 24 | 22 | 24 | +3 | +14.3% | 320,600 |
| 2010/08/04 | 23 | 23 | 21 | 21 | -2 | -8.7% | 478,300 |
| 2010/08/03 | 25 | 26 | 23 | 23 | -3 | -11.5% | 367,200 |
| 2010/08/02 | 26 | 26 | 24 | 26 | +1 | +4% | 176,700 |
| 2010/07/30 | 24 | 26 | 23 | 25 | - | - | 976,400 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 29 | 30 | 29 | 30 | +1 | +3.4% | 30,200 |
| 2010/07/27 | 31 | 31 | 29 | 29 | -2 | -6.5% | 53,100 |
| 2010/07/26 | 29 | 32 | 29 | 31 | +2 | +6.9% | 145,700 |
| 2010/07/23 | 29 | 30 | 28 | 29 | ±0 | ±0% | 99,800 |
| 2010/07/22 | 29 | 29 | 28 | 29 | -1 | -3.3% | 85,800 |
| 2010/07/21 | 29 | 30 | 29 | 30 | +1 | +3.4% | 51,800 |
| 2010/07/20 | 30 | 30 | 29 | 29 | ±0 | ±0% | 65,200 |
| 2010/07/16 | 30 | 30 | 29 | 29 | -1 | -3.3% | 30,200 |
| 2010/07/15 | 30 | 30 | 29 | 30 | ±0 | ±0% | 58,800 |
| 2010/07/14 | 29 | 30 | 29 | 30 | +1 | +3.4% | 48,200 |
| 2010/07/13 | 29 | 30 | 28 | 29 | ±0 | ±0% | 82,100 |
| 2010/07/12 | 29 | 30 | 29 | 29 | ±0 | ±0% | 40,900 |
| 2010/07/09 | 30 | 30 | 29 | 29 | ±0 | ±0% | 43,500 |
| 2010/07/08 | 30 | 30 | 29 | 29 | +1 | +3.6% | 100,800 |
| 2010/07/07 | 30 | 30 | 28 | 28 | -2 | -6.7% | 383,600 |
| 2010/07/06 | 30 | 31 | 28 | 30 | +1 | +3.4% | 331,700 |
| 2010/07/05 | 29 | 30 | 27 | 29 | -2 | -6.5% | 530,100 |
| 2010/07/02 | 30 | 31 | 30 | 31 | -1 | -3.1% | 149,400 |
| 2010/07/01 | 31 | 32 | 30 | 32 | +1 | +3.2% | 41,000 |
| 2010/06/30 | 32 | 32 | 30 | 31 | -2 | -6.1% | 131,600 |
| 2010/06/29 | 34 | 34 | 31 | 33 | ±0 | ±0% | 195,700 |
| 2010/06/28 | 34 | 35 | 33 | 33 | -3 | -8.3% | 166,000 |
| 2010/06/25 | 37 | 37 | 34 | 36 | -1 | -2.7% | 140,800 |
| 2010/06/24 | 36 | 37 | 36 | 37 | ±0 | ±0% | 81,500 |
| 2010/06/23 | 36 | 37 | 36 | 37 | -1 | -2.6% | 96,600 |
| 2010/06/22 | 38 | 39 | 36 | 38 | ±0 | ±0% | 88,000 |
| 2010/06/21 | 38 | 39 | 38 | 38 | ±0 | ±0% | 22,500 |
| 2010/06/18 | 39 | 39 | 38 | 38 | -1 | -2.6% | 24,900 |
| 2010/06/17 | 38 | 39 | 38 | 39 | +1 | +2.6% | 52,200 |
| 2010/06/16 | 38 | 39 | 37 | 38 | ±0 | ±0% | 91,700 |
| 2010/06/15 | 38 | 38 | 37 | 38 | ±0 | ±0% | 60,500 |
| 2010/06/14 | 39 | 39 | 37 | 38 | ±0 | ±0% | 66,400 |
| 2010/06/11 | 38 | 39 | 37 | 38 | ±0 | ±0% | 45,900 |
| 2010/06/10 | 38 | 38 | 38 | 38 | ±0 | ±0% | 16,900 |
| 2010/06/09 | 38 | 39 | 37 | 38 | ±0 | ±0% | 70,100 |
| 2010/06/08 | 39 | 39 | 38 | 38 | ±0 | ±0% | 18,500 |
| 2010/06/07 | 39 | 39 | 38 | 38 | -2 | -5% | 26,700 |
| 2010/06/04 | 38 | 40 | 38 | 40 | +2 | +5.3% | 60,800 |
3601～
3650
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
