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 |
---|---|---|---|---|---|---|---|
2018/12/21 | 1,101 | 1,104 | 1,040 | 1,053 | -68 | -6.1% | 83,100 |
2018/12/20 | 1,144 | 1,170 | 1,100 | 1,121 | -42 | -3.6% | 55,600 |
2018/12/19 | 1,169 | 1,185 | 1,151 | 1,163 | +3 | +0.3% | 19,200 |
2018/12/18 | 1,192 | 1,198 | 1,160 | 1,160 | -41 | -3.4% | 45,400 |
2018/12/17 | 1,222 | 1,226 | 1,201 | 1,201 | -27 | -2.2% | 27,000 |
2018/12/14 | 1,262 | 1,269 | 1,225 | 1,228 | -43 | -3.4% | 25,200 |
2018/12/13 | 1,262 | 1,295 | 1,261 | 1,271 | +1 | +0.1% | 27,300 |
2018/12/12 | 1,231 | 1,273 | 1,231 | 1,270 | +28 | +2.3% | 11,000 |
2018/12/11 | 1,269 | 1,284 | 1,231 | 1,242 | -19 | -1.5% | 21,900 |
2018/12/10 | 1,290 | 1,290 | 1,261 | 1,261 | -39 | -3% | 14,600 |
2018/12/07 | 1,301 | 1,308 | 1,290 | 1,300 | -20 | -1.5% | 31,200 |
2018/12/06 | 1,359 | 1,359 | 1,307 | 1,320 | -27 | -2% | 18,300 |
2018/12/05 | 1,360 | 1,377 | 1,340 | 1,347 | -27 | -2% | 24,500 |
2018/12/04 | 1,395 | 1,395 | 1,360 | 1,374 | -24 | -1.7% | 15,400 |
2018/12/03 | 1,389 | 1,420 | 1,389 | 1,398 | +10 | +0.7% | 14,900 |
2018/11/30 | 1,361 | 1,389 | 1,360 | 1,388 | +19 | +1.4% | 17,200 |
2018/11/29 | 1,359 | 1,390 | 1,347 | 1,369 | +13 | +1% | 23,800 |
2018/11/28 | 1,339 | 1,365 | 1,339 | 1,356 | +14 | +1% | 9,400 |
2018/11/27 | 1,352 | 1,354 | 1,330 | 1,342 | +18 | +1.4% | 11,900 |
2018/11/26 | 1,302 | 1,337 | 1,298 | 1,324 | +24 | +1.8% | 8,700 |
2018/11/22 | 1,288 | 1,307 | 1,264 | 1,300 | +32 | +2.5% | 9,600 |
2018/11/21 | 1,274 | 1,283 | 1,241 | 1,268 | -26 | -2% | 12,300 |
2018/11/20 | 1,301 | 1,317 | 1,287 | 1,294 | -37 | -2.8% | 10,500 |
2018/11/19 | 1,256 | 1,340 | 1,244 | 1,331 | +60 | +4.7% | 16,600 |
2018/11/16 | 1,283 | 1,300 | 1,265 | 1,271 | -21 | -1.6% | 23,500 |
2018/11/15 | 1,340 | 1,382 | 1,292 | 1,292 | -58 | -4.3% | 43,000 |
2018/11/14 | 1,377 | 1,390 | 1,331 | 1,350 | -28 | -2% | 20,400 |
2018/11/13 | 1,370 | 1,383 | 1,348 | 1,378 | -30 | -2.1% | 11,400 |
2018/11/12 | 1,400 | 1,432 | 1,391 | 1,408 | -10 | -0.7% | 11,700 |
2018/11/09 | 1,400 | 1,419 | 1,388 | 1,418 | +8 | +0.6% | 8,000 |
2018/11/08 | 1,431 | 1,452 | 1,408 | 1,410 | -9 | -0.6% | 17,900 |
2018/11/07 | 1,413 | 1,426 | 1,393 | 1,419 | +6 | +0.4% | 9,300 |
2018/11/06 | 1,421 | 1,427 | 1,403 | 1,413 | -8 | -0.6% | 6,500 |
2018/11/05 | 1,410 | 1,445 | 1,410 | 1,421 | +6 | +0.4% | 10,800 |
2018/11/02 | 1,391 | 1,439 | 1,386 | 1,415 | +37 | +2.7% | 20,600 |
2018/11/01 | 1,319 | 1,385 | 1,319 | 1,378 | +29 | +2.1% | 14,600 |
2018/10/31 | 1,318 | 1,350 | 1,290 | 1,349 | +89 | +7.1% | 29,300 |
2018/10/30 | 1,192 | 1,269 | 1,192 | 1,260 | +8 | +0.6% | 53,800 |
2018/10/29 | 1,300 | 1,335 | 1,250 | 1,252 | -53 | -4.1% | 39,000 |
2018/10/26 | 1,389 | 1,409 | 1,287 | 1,305 | -77 | -5.6% | 39,800 |
2018/10/25 | 1,406 | 1,416 | 1,360 | 1,382 | -75 | -5.1% | 30,300 |
2018/10/24 | 1,451 | 1,471 | 1,435 | 1,457 | +9 | +0.6% | 12,100 |
2018/10/23 | 1,485 | 1,487 | 1,448 | 1,448 | -45 | -3% | 9,900 |
2018/10/22 | 1,463 | 1,512 | 1,456 | 1,493 | +30 | +2.1% | 14,500 |
2018/10/19 | 1,452 | 1,482 | 1,452 | 1,463 | -4 | -0.3% | 8,700 |
2018/10/18 | 1,485 | 1,498 | 1,462 | 1,467 | -12 | -0.8% | 10,500 |
2018/10/17 | 1,477 | 1,515 | 1,471 | 1,479 | +11 | +0.7% | 13,300 |
2018/10/16 | 1,450 | 1,468 | 1,445 | 1,468 | +8 | +0.5% | 14,300 |
2018/10/15 | 1,469 | 1,478 | 1,453 | 1,460 | -21 | -1.4% | 17,700 |
2018/10/12 | 1,429 | 1,488 | 1,428 | 1,481 | +43 | +3% | 19,700 |
1401~
1450
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