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 |
---|---|---|---|---|---|---|---|
2019/10/25 | 1,290 | 1,294 | 1,282 | 1,288 | -1 | -0.1% | 11,500 |
2019/10/24 | 1,290 | 1,294 | 1,286 | 1,289 | -1 | -0.1% | 6,800 |
2019/10/23 | 1,295 | 1,295 | 1,284 | 1,290 | -5 | -0.4% | 16,300 |
2019/10/21 | 1,293 | 1,295 | 1,286 | 1,295 | +10 | +0.8% | 12,000 |
2019/10/18 | 1,273 | 1,285 | 1,268 | 1,285 | +17 | +1.3% | 7,900 |
2019/10/17 | 1,271 | 1,273 | 1,258 | 1,268 | -3 | -0.2% | 4,200 |
2019/10/16 | 1,269 | 1,274 | 1,260 | 1,271 | +21 | +1.7% | 6,200 |
2019/10/15 | 1,274 | 1,274 | 1,250 | 1,250 | -15 | -1.2% | 24,200 |
2019/10/11 | 1,240 | 1,265 | 1,240 | 1,265 | +27 | +2.2% | 8,300 |
2019/10/10 | 1,240 | 1,241 | 1,237 | 1,238 | -7 | -0.6% | 6,600 |
2019/10/09 | 1,241 | 1,248 | 1,236 | 1,245 | -5 | -0.4% | 9,300 |
2019/10/08 | 1,239 | 1,251 | 1,238 | 1,250 | +10 | +0.8% | 11,100 |
2019/10/07 | 1,242 | 1,243 | 1,231 | 1,240 | +11 | +0.9% | 4,600 |
2019/10/04 | 1,229 | 1,234 | 1,226 | 1,229 | +1 | +0.1% | 7,800 |
2019/10/03 | 1,257 | 1,257 | 1,225 | 1,228 | -11 | -0.9% | 6,100 |
2019/10/02 | 1,237 | 1,247 | 1,233 | 1,239 | +2 | +0.2% | 5,800 |
2019/10/01 | 1,241 | 1,243 | 1,236 | 1,237 | -4 | -0.3% | 9,900 |
2019/09/30 | 1,238 | 1,251 | 1,238 | 1,241 | +4 | +0.3% | 2,900 |
2019/09/27 | 1,234 | 1,241 | 1,232 | 1,237 | -14 | -1.1% | 8,900 |
2019/09/26 | 1,249 | 1,257 | 1,249 | 1,251 | +4 | +0.3% | 5,200 |
2019/09/25 | 1,245 | 1,259 | 1,245 | 1,247 | -9 | -0.7% | 16,000 |
2019/09/24 | 1,270 | 1,280 | 1,256 | 1,256 | -14 | -1.1% | 5,800 |
2019/09/20 | 1,279 | 1,280 | 1,260 | 1,270 | +2 | +0.2% | 6,700 |
2019/09/19 | 1,259 | 1,268 | 1,259 | 1,268 | -6 | -0.5% | 8,300 |
2019/09/18 | 1,266 | 1,274 | 1,266 | 1,274 | +8 | +0.6% | 3,900 |
2019/09/17 | 1,278 | 1,284 | 1,265 | 1,266 | -12 | -0.9% | 6,200 |
2019/09/13 | 1,280 | 1,280 | 1,270 | 1,278 | -7 | -0.5% | 4,400 |
2019/09/12 | 1,269 | 1,285 | 1,259 | 1,285 | +23 | +1.8% | 9,400 |
2019/09/11 | 1,260 | 1,262 | 1,250 | 1,262 | +2 | +0.2% | 2,600 |
2019/09/10 | 1,257 | 1,265 | 1,254 | 1,260 | +3 | +0.2% | 7,400 |
2019/09/09 | 1,252 | 1,257 | 1,246 | 1,257 | +5 | +0.4% | 4,400 |
2019/09/06 | 1,238 | 1,254 | 1,238 | 1,252 | -4 | -0.3% | 2,900 |
2019/09/05 | 1,229 | 1,256 | 1,211 | 1,256 | +26 | +2.1% | 5,200 |
2019/09/04 | 1,232 | 1,232 | 1,213 | 1,230 | -1 | -0.1% | 2,800 |
2019/09/03 | 1,233 | 1,233 | 1,220 | 1,231 | -2 | -0.2% | 3,600 |
2019/09/02 | 1,220 | 1,234 | 1,220 | 1,233 | +2 | +0.2% | 4,800 |
2019/08/30 | 1,228 | 1,234 | 1,214 | 1,231 | +1 | +0.1% | 6,000 |
2019/08/29 | 1,233 | 1,233 | 1,230 | 1,230 | +3 | +0.2% | 400 |
2019/08/28 | 1,224 | 1,240 | 1,222 | 1,227 | -1 | -0.1% | 1,300 |
2019/08/27 | 1,248 | 1,248 | 1,228 | 1,228 | -4 | -0.3% | 1,000 |
2019/08/26 | 1,230 | 1,235 | 1,218 | 1,232 | -17 | -1.4% | 2,700 |
2019/08/23 | 1,260 | 1,260 | 1,249 | 1,249 | -2 | -0.2% | 1,100 |
2019/08/22 | 1,255 | 1,260 | 1,251 | 1,251 | +2 | +0.2% | 2,800 |
2019/08/21 | 1,248 | 1,256 | 1,248 | 1,249 | -7 | -0.6% | 3,500 |
2019/08/20 | 1,254 | 1,256 | 1,249 | 1,256 | +7 | +0.6% | 3,500 |
2019/08/19 | 1,250 | 1,256 | 1,240 | 1,249 | +17 | +1.4% | 1,400 |
2019/08/16 | 1,240 | 1,240 | 1,217 | 1,232 | +7 | +0.6% | 4,800 |
2019/08/15 | 1,211 | 1,227 | 1,210 | 1,225 | -15 | -1.2% | 3,300 |
2019/08/14 | 1,238 | 1,250 | 1,238 | 1,240 | +2 | +0.2% | 3,500 |
2019/08/13 | 1,250 | 1,250 | 1,230 | 1,238 | -19 | -1.5% | 1,900 |
1201~
1250
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