昭和真空の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/06/17 | 1,685 | 1,685 | 1,654 | 1,665 | -28 | -1.7% | 29,200 |
2021/06/16 | 1,697 | 1,701 | 1,685 | 1,693 | -5 | -0.3% | 7,500 |
2021/06/15 | 1,711 | 1,711 | 1,671 | 1,698 | -13 | -0.8% | 20,300 |
2021/06/14 | 1,684 | 1,734 | 1,684 | 1,711 | +35 | +2.1% | 72,400 |
2021/06/11 | 1,612 | 1,678 | 1,609 | 1,676 | +65 | +4% | 59,000 |
2021/06/10 | 1,621 | 1,621 | 1,606 | 1,611 | -9 | -0.6% | 10,800 |
2021/06/09 | 1,629 | 1,635 | 1,620 | 1,620 | -1 | -0.1% | 20,500 |
2021/06/08 | 1,601 | 1,621 | 1,598 | 1,621 | +14 | +0.9% | 26,300 |
2021/06/07 | 1,620 | 1,627 | 1,600 | 1,607 | ±0 | ±0% | 22,500 |
2021/06/04 | 1,619 | 1,625 | 1,603 | 1,607 | -12 | -0.7% | 13,300 |
2021/06/03 | 1,615 | 1,636 | 1,612 | 1,619 | +8 | +0.5% | 21,000 |
2021/06/02 | 1,584 | 1,614 | 1,577 | 1,611 | +28 | +1.8% | 27,700 |
2021/06/01 | 1,566 | 1,591 | 1,566 | 1,583 | +13 | +0.8% | 17,000 |
2021/05/31 | 1,588 | 1,588 | 1,566 | 1,570 | +4 | +0.3% | 5,400 |
2021/05/28 | 1,563 | 1,576 | 1,562 | 1,566 | +4 | +0.3% | 9,500 |
2021/05/27 | 1,580 | 1,580 | 1,562 | 1,562 | -17 | -1.1% | 6,300 |
2021/05/26 | 1,576 | 1,584 | 1,573 | 1,579 | +6 | +0.4% | 6,900 |
2021/05/25 | 1,559 | 1,575 | 1,559 | 1,573 | +14 | +0.9% | 11,200 |
2021/05/24 | 1,548 | 1,584 | 1,548 | 1,559 | +8 | +0.5% | 16,800 |
2021/05/21 | 1,543 | 1,561 | 1,543 | 1,551 | +3 | +0.2% | 13,300 |
2021/05/20 | 1,535 | 1,557 | 1,530 | 1,548 | +11 | +0.7% | 15,400 |
2021/05/19 | 1,540 | 1,551 | 1,522 | 1,537 | -6 | -0.4% | 30,800 |
2021/05/18 | 1,546 | 1,565 | 1,536 | 1,543 | -1 | -0.1% | 22,700 |
2021/05/17 | 1,571 | 1,571 | 1,535 | 1,544 | -27 | -1.7% | 25,900 |
2021/05/14 | 1,556 | 1,591 | 1,556 | 1,571 | +26 | +1.7% | 22,300 |
2021/05/13 | 1,552 | 1,585 | 1,545 | 1,545 | -45 | -2.8% | 36,700 |
2021/05/12 | 1,635 | 1,636 | 1,559 | 1,590 | -44 | -2.7% | 74,200 |
2021/05/11 | 1,664 | 1,694 | 1,634 | 1,634 | -150 | -8.4% | 127,100 |
2021/05/10 | 1,791 | 1,794 | 1,739 | 1,784 | -1 | -0.1% | 46,200 |
2021/05/07 | 1,772 | 1,787 | 1,761 | 1,785 | +25 | +1.4% | 19,900 |
2021/05/06 | 1,749 | 1,765 | 1,746 | 1,760 | +21 | +1.2% | 24,100 |
2021/04/30 | 1,725 | 1,739 | 1,718 | 1,739 | +16 | +0.9% | 14,900 |
2021/04/28 | 1,735 | 1,736 | 1,717 | 1,723 | -18 | -1% | 12,200 |
2021/04/27 | 1,737 | 1,741 | 1,732 | 1,741 | -5 | -0.3% | 9,800 |
2021/04/26 | 1,746 | 1,755 | 1,722 | 1,746 | +7 | +0.4% | 10,800 |
2021/04/23 | 1,731 | 1,794 | 1,730 | 1,739 | -10 | -0.6% | 33,300 |
2021/04/22 | 1,720 | 1,755 | 1,720 | 1,749 | +37 | +2.2% | 17,400 |
2021/04/21 | 1,730 | 1,737 | 1,697 | 1,712 | -42 | -2.4% | 28,500 |
2021/04/20 | 1,746 | 1,760 | 1,740 | 1,754 | +8 | +0.5% | 11,800 |
2021/04/19 | 1,743 | 1,778 | 1,740 | 1,746 | +20 | +1.2% | 25,700 |
2021/04/16 | 1,726 | 1,735 | 1,713 | 1,726 | -6 | -0.3% | 15,800 |
2021/04/15 | 1,735 | 1,740 | 1,731 | 1,732 | -6 | -0.3% | 8,000 |
2021/04/14 | 1,757 | 1,757 | 1,721 | 1,738 | -20 | -1.1% | 18,700 |
2021/04/13 | 1,745 | 1,758 | 1,743 | 1,758 | +14 | +0.8% | 11,200 |
2021/04/12 | 1,760 | 1,760 | 1,741 | 1,744 | -7 | -0.4% | 13,500 |
2021/04/09 | 1,765 | 1,775 | 1,751 | 1,751 | -15 | -0.8% | 17,000 |
2021/04/08 | 1,794 | 1,794 | 1,762 | 1,766 | -18 | -1% | 14,400 |
2021/04/07 | 1,766 | 1,784 | 1,752 | 1,784 | +19 | +1.1% | 18,200 |
2021/04/06 | 1,781 | 1,785 | 1,751 | 1,765 | -16 | -0.9% | 19,500 |
2021/04/05 | 1,775 | 1,786 | 1,750 | 1,781 | +21 | +1.2% | 43,200 |
801~
850
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「昭和真空」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 |
---|---|---|---|---|---|---|---|---|
昭和真空 | 136,300円 | +22.0% | +69.1% | 5.14% | 31.82倍 | 0.74倍 |
|
アルバック系列。水晶デバイス製造装置でシェア9割。光学製造装置、圧電部品関連にも展開 |
ナガオカ | 127,300円 | +17.8% | +1.2% | 2.75% | 7.42倍 | 1.27倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
大同工 | 81,700円 | +1.4% | +195.6% | 3.06% | 5.18倍 | 0.27倍 |
|
2輪車用チェーン製販で国内シェアトップ。4輪用も北米市場で攻勢中。ホンダが主顧客 |
ヨシタケ | 61,300円 | +8.4% | -9.0% | 4.40% | 7.80倍 | 0.50倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
テセック | 147,000円 | -4.9% | -26.1% | 4.76% | 7.54倍 | 0.56倍 |
|
半導体用ハンドラ(選別装置)国内上位。個別半導体用テスター(測定装置)は世界トップクラス |
市場注目の銘柄
チャート関連のコラム