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 |
---|---|---|---|---|---|---|---|
2021/04/02 | 1,750 | 1,776 | 1,750 | 1,760 | +20 | +1.1% | 35,600 |
2021/04/01 | 1,767 | 1,770 | 1,739 | 1,740 | -24 | -1.4% | 34,000 |
2021/03/31 | 1,770 | 1,777 | 1,757 | 1,764 | -6 | -0.3% | 16,300 |
2021/03/30 | 1,748 | 1,787 | 1,748 | 1,770 | -28 | -1.6% | 26,400 |
2021/03/29 | 1,830 | 1,830 | 1,798 | 1,798 | -9 | -0.5% | 56,000 |
2021/03/26 | 1,799 | 1,814 | 1,795 | 1,807 | +9 | +0.5% | 37,800 |
2021/03/25 | 1,823 | 1,823 | 1,785 | 1,798 | +9 | +0.5% | 30,800 |
2021/03/24 | 1,808 | 1,815 | 1,775 | 1,789 | -41 | -2.2% | 50,300 |
2021/03/23 | 1,820 | 1,853 | 1,815 | 1,830 | +13 | +0.7% | 51,200 |
2021/03/22 | 1,837 | 1,837 | 1,810 | 1,817 | -8 | -0.4% | 36,100 |
2021/03/19 | 1,799 | 1,825 | 1,798 | 1,825 | +19 | +1.1% | 40,600 |
2021/03/18 | 1,810 | 1,823 | 1,791 | 1,806 | +2 | +0.1% | 53,100 |
2021/03/17 | 1,784 | 1,831 | 1,768 | 1,804 | +30 | +1.7% | 49,600 |
2021/03/16 | 1,780 | 1,780 | 1,759 | 1,774 | -13 | -0.7% | 68,000 |
2021/03/15 | 1,796 | 1,816 | 1,781 | 1,787 | +10 | +0.6% | 34,300 |
2021/03/12 | 1,779 | 1,789 | 1,765 | 1,777 | -3 | -0.2% | 56,800 |
2021/03/11 | 1,742 | 1,783 | 1,734 | 1,780 | +50 | +2.9% | 26,500 |
2021/03/10 | 1,724 | 1,734 | 1,715 | 1,730 | +29 | +1.7% | 50,300 |
2021/03/09 | 1,683 | 1,705 | 1,676 | 1,701 | +30 | +1.8% | 87,800 |
2021/03/08 | 1,697 | 1,697 | 1,660 | 1,671 | -2 | -0.1% | 27,900 |
2021/03/05 | 1,667 | 1,677 | 1,641 | 1,673 | -27 | -1.6% | 70,300 |
2021/03/04 | 1,725 | 1,725 | 1,689 | 1,700 | -35 | -2% | 17,800 |
2021/03/03 | 1,685 | 1,735 | 1,684 | 1,735 | +62 | +3.7% | 27,600 |
2021/03/02 | 1,706 | 1,709 | 1,672 | 1,673 | -9 | -0.5% | 24,200 |
2021/03/01 | 1,684 | 1,690 | 1,674 | 1,682 | -5 | -0.3% | 30,400 |
2021/02/26 | 1,699 | 1,707 | 1,657 | 1,687 | -41 | -2.4% | 31,500 |
2021/02/25 | 1,710 | 1,728 | 1,707 | 1,728 | +27 | +1.6% | 14,300 |
2021/02/24 | 1,741 | 1,741 | 1,701 | 1,701 | -23 | -1.3% | 26,100 |
2021/02/22 | 1,722 | 1,732 | 1,718 | 1,724 | +11 | +0.6% | 21,600 |
2021/02/19 | 1,711 | 1,720 | 1,705 | 1,713 | -22 | -1.3% | 31,700 |
2021/02/18 | 1,788 | 1,788 | 1,732 | 1,735 | -42 | -2.4% | 30,900 |
2021/02/17 | 1,790 | 1,790 | 1,752 | 1,777 | -18 | -1% | 35,600 |
2021/02/16 | 1,821 | 1,823 | 1,792 | 1,795 | -22 | -1.2% | 42,500 |
2021/02/15 | 1,811 | 1,844 | 1,809 | 1,817 | +5 | +0.3% | 39,100 |
2021/02/12 | 1,830 | 1,830 | 1,805 | 1,812 | ±0 | ±0% | 12,400 |
2021/02/10 | 1,824 | 1,824 | 1,810 | 1,812 | -13 | -0.7% | 11,100 |
2021/02/09 | 1,810 | 1,835 | 1,800 | 1,825 | +24 | +1.3% | 18,100 |
2021/02/08 | 1,851 | 1,851 | 1,792 | 1,801 | -56 | -3% | 76,900 |
2021/02/05 | 1,863 | 1,876 | 1,835 | 1,857 | -6 | -0.3% | 32,700 |
2021/02/04 | 1,839 | 1,863 | 1,828 | 1,863 | +37 | +2% | 17,200 |
2021/02/03 | 1,849 | 1,865 | 1,817 | 1,826 | +6 | +0.3% | 18,900 |
2021/02/02 | 1,834 | 1,835 | 1,810 | 1,820 | -2 | -0.1% | 9,200 |
2021/02/01 | 1,770 | 1,829 | 1,770 | 1,822 | +48 | +2.7% | 14,700 |
2021/01/29 | 1,842 | 1,842 | 1,767 | 1,774 | -49 | -2.7% | 29,500 |
2021/01/28 | 1,790 | 1,832 | 1,775 | 1,823 | +1 | +0.1% | 18,500 |
2021/01/27 | 1,891 | 1,891 | 1,812 | 1,822 | -38 | -2% | 30,400 |
2021/01/26 | 1,897 | 1,902 | 1,840 | 1,860 | -70 | -3.6% | 35,600 |
2021/01/25 | 1,884 | 1,935 | 1,865 | 1,930 | +75 | +4% | 37,400 |
2021/01/22 | 1,810 | 1,863 | 1,804 | 1,855 | +66 | +3.7% | 35,100 |
2021/01/21 | 1,828 | 1,838 | 1,787 | 1,789 | -40 | -2.2% | 24,600 |
851~
900
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