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 |
---|---|---|---|---|---|---|---|
2021/01/20 | 1,805 | 1,830 | 1,800 | 1,829 | +22 | +1.2% | 32,000 |
2021/01/19 | 1,830 | 1,865 | 1,807 | 1,807 | -33 | -1.8% | 28,100 |
2021/01/18 | 1,792 | 1,859 | 1,792 | 1,840 | -1 | -0.1% | 19,600 |
2021/01/15 | 1,875 | 1,900 | 1,825 | 1,841 | -67 | -3.5% | 54,600 |
2021/01/14 | 1,949 | 1,993 | 1,855 | 1,908 | +6 | +0.3% | 150,500 |
2021/01/13 | 1,733 | 1,937 | 1,730 | 1,902 | +209 | +12.3% | 169,100 |
2021/01/12 | 1,700 | 1,717 | 1,685 | 1,693 | +7 | +0.4% | 25,200 |
2021/01/08 | 1,654 | 1,698 | 1,645 | 1,686 | +40 | +2.4% | 46,000 |
2021/01/07 | 1,649 | 1,656 | 1,630 | 1,646 | +20 | +1.2% | 29,500 |
2021/01/06 | 1,593 | 1,633 | 1,585 | 1,626 | +41 | +2.6% | 36,900 |
2021/01/05 | 1,560 | 1,594 | 1,549 | 1,585 | +25 | +1.6% | 9,300 |
2021/01/04 | 1,551 | 1,561 | 1,531 | 1,560 | +9 | +0.6% | 8,700 |
2020/12/30 | 1,550 | 1,569 | 1,545 | 1,551 | +6 | +0.4% | 6,200 |
2020/12/29 | 1,531 | 1,560 | 1,531 | 1,545 | +4 | +0.3% | 16,400 |
2020/12/28 | 1,565 | 1,565 | 1,527 | 1,541 | -24 | -1.5% | 20,400 |
2020/12/25 | 1,543 | 1,565 | 1,543 | 1,565 | +1 | +0.1% | 3,300 |
2020/12/24 | 1,545 | 1,570 | 1,541 | 1,564 | +21 | +1.4% | 11,600 |
2020/12/23 | 1,551 | 1,568 | 1,540 | 1,543 | -21 | -1.3% | 11,400 |
2020/12/22 | 1,595 | 1,601 | 1,552 | 1,564 | -36 | -2.3% | 16,800 |
2020/12/21 | 1,639 | 1,639 | 1,600 | 1,600 | -16 | -1% | 13,500 |
2020/12/18 | 1,578 | 1,628 | 1,573 | 1,616 | +47 | +3% | 26,900 |
2020/12/17 | 1,580 | 1,580 | 1,565 | 1,569 | ±0 | ±0% | 7,400 |
2020/12/16 | 1,587 | 1,587 | 1,566 | 1,569 | +4 | +0.3% | 10,300 |
2020/12/15 | 1,599 | 1,599 | 1,563 | 1,565 | -25 | -1.6% | 10,800 |
2020/12/14 | 1,570 | 1,599 | 1,570 | 1,590 | +28 | +1.8% | 13,000 |
2020/12/11 | 1,597 | 1,602 | 1,555 | 1,562 | -35 | -2.2% | 13,900 |
2020/12/10 | 1,637 | 1,637 | 1,590 | 1,597 | -40 | -2.4% | 12,200 |
2020/12/09 | 1,609 | 1,637 | 1,598 | 1,637 | +12 | +0.7% | 9,700 |
2020/12/08 | 1,580 | 1,640 | 1,580 | 1,625 | +34 | +2.1% | 18,500 |
2020/12/07 | 1,660 | 1,660 | 1,561 | 1,591 | -47 | -2.9% | 23,500 |
2020/12/04 | 1,588 | 1,649 | 1,579 | 1,638 | +59 | +3.7% | 42,200 |
2020/12/03 | 1,528 | 1,585 | 1,507 | 1,579 | +63 | +4.2% | 42,300 |
2020/12/02 | 1,499 | 1,527 | 1,481 | 1,516 | +31 | +2.1% | 24,200 |
2020/12/01 | 1,472 | 1,485 | 1,464 | 1,485 | +13 | +0.9% | 12,800 |
2020/11/30 | 1,489 | 1,489 | 1,470 | 1,472 | +12 | +0.8% | 11,400 |
2020/11/27 | 1,454 | 1,468 | 1,447 | 1,460 | -16 | -1.1% | 26,600 |
2020/11/26 | 1,468 | 1,488 | 1,451 | 1,476 | ±0 | ±0% | 13,000 |
2020/11/25 | 1,502 | 1,520 | 1,474 | 1,476 | -16 | -1.1% | 24,700 |
2020/11/24 | 1,507 | 1,517 | 1,475 | 1,492 | +13 | +0.9% | 16,600 |
2020/11/20 | 1,440 | 1,479 | 1,420 | 1,479 | +33 | +2.3% | 15,400 |
2020/11/19 | 1,456 | 1,483 | 1,440 | 1,446 | -29 | -2% | 19,300 |
2020/11/18 | 1,451 | 1,510 | 1,448 | 1,475 | +20 | +1.4% | 17,300 |
2020/11/17 | 1,495 | 1,500 | 1,455 | 1,455 | -40 | -2.7% | 13,300 |
2020/11/16 | 1,437 | 1,495 | 1,429 | 1,495 | +58 | +4% | 30,800 |
2020/11/13 | 1,451 | 1,460 | 1,431 | 1,437 | -21 | -1.4% | 8,300 |
2020/11/12 | 1,475 | 1,482 | 1,437 | 1,458 | -1 | -0.1% | 16,400 |
2020/11/11 | 1,424 | 1,478 | 1,402 | 1,459 | +56 | +4% | 26,300 |
2020/11/10 | 1,427 | 1,440 | 1,400 | 1,403 | -28 | -2% | 21,900 |
2020/11/09 | 1,466 | 1,466 | 1,425 | 1,431 | +25 | +1.8% | 57,700 |
2020/11/06 | 1,397 | 1,415 | 1,392 | 1,406 | +11 | +0.8% | 19,400 |
901~
950
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