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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,848 | 1,869 | 1,837 | 1,857 | -11 | -0.6% | 15,900 |
| 2018/07/27 | 1,880 | 1,880 | 1,851 | 1,868 | +12 | +0.6% | 5,700 |
| 2018/07/26 | 1,899 | 1,899 | 1,844 | 1,856 | -26 | -1.4% | 14,400 |
| 2018/07/25 | 1,900 | 1,903 | 1,864 | 1,882 | -30 | -1.6% | 17,400 |
| 2018/07/24 | 1,878 | 1,925 | 1,824 | 1,912 | +65 | +3.5% | 46,500 |
| 2018/07/23 | 1,771 | 1,860 | 1,747 | 1,847 | +76 | +4.3% | 46,000 |
| 2018/07/20 | 1,762 | 1,786 | 1,757 | 1,771 | -6 | -0.3% | 20,500 |
| 2018/07/19 | 1,751 | 1,780 | 1,751 | 1,777 | +20 | +1.1% | 10,300 |
| 2018/07/18 | 1,734 | 1,776 | 1,711 | 1,757 | +26 | +1.5% | 22,200 |
| 2018/07/17 | 1,750 | 1,754 | 1,719 | 1,731 | -7 | -0.4% | 13,300 |
| 2018/07/13 | 1,740 | 1,747 | 1,718 | 1,738 | +23 | +1.3% | 12,900 |
| 2018/07/12 | 1,706 | 1,725 | 1,692 | 1,715 | -5 | -0.3% | 8,900 |
| 2018/07/11 | 1,746 | 1,746 | 1,696 | 1,720 | -28 | -1.6% | 8,100 |
| 2018/07/10 | 1,747 | 1,777 | 1,740 | 1,748 | +15 | +0.9% | 19,600 |
| 2018/07/09 | 1,694 | 1,747 | 1,674 | 1,733 | +61 | +3.6% | 24,000 |
| 2018/07/06 | 1,640 | 1,672 | 1,616 | 1,672 | +65 | +4% | 21,000 |
| 2018/07/05 | 1,647 | 1,670 | 1,607 | 1,607 | -48 | -2.9% | 36,200 |
| 2018/07/04 | 1,681 | 1,681 | 1,643 | 1,655 | -53 | -3.1% | 31,500 |
| 2018/07/03 | 1,777 | 1,777 | 1,696 | 1,708 | +4 | +0.2% | 31,500 |
| 2018/07/02 | 1,739 | 1,761 | 1,699 | 1,704 | -30 | -1.7% | 23,600 |
| 2018/06/29 | 1,728 | 1,737 | 1,700 | 1,734 | +23 | +1.3% | 15,200 |
| 2018/06/28 | 1,679 | 1,720 | 1,653 | 1,711 | +17 | +1% | 24,400 |
| 2018/06/27 | 1,684 | 1,716 | 1,662 | 1,694 | -21 | -1.2% | 26,900 |
| 2018/06/26 | 1,636 | 1,729 | 1,636 | 1,715 | +15 | +0.9% | 27,000 |
| 2018/06/25 | 1,704 | 1,745 | 1,697 | 1,700 | -27 | -1.6% | 25,700 |
| 2018/06/22 | 1,721 | 1,750 | 1,696 | 1,727 | -14 | -0.8% | 21,100 |
| 2018/06/21 | 1,705 | 1,757 | 1,702 | 1,741 | +29 | +1.7% | 27,300 |
| 2018/06/20 | 1,680 | 1,712 | 1,616 | 1,712 | +32 | +1.9% | 51,500 |
| 2018/06/19 | 1,760 | 1,760 | 1,670 | 1,680 | -93 | -5.2% | 84,800 |
| 2018/06/18 | 1,832 | 1,833 | 1,734 | 1,773 | -72 | -3.9% | 115,400 |
| 2018/06/15 | 1,899 | 1,899 | 1,832 | 1,845 | -46 | -2.4% | 52,500 |
| 2018/06/14 | 1,889 | 1,896 | 1,875 | 1,891 | +7 | +0.4% | 34,400 |
| 2018/06/13 | 1,888 | 1,888 | 1,866 | 1,884 | +22 | +1.2% | 16,300 |
| 2018/06/12 | 1,860 | 1,864 | 1,839 | 1,862 | +12 | +0.6% | 16,700 |
| 2018/06/11 | 1,846 | 1,860 | 1,825 | 1,850 | +5 | +0.3% | 23,700 |
| 2018/06/08 | 1,841 | 1,850 | 1,830 | 1,845 | -5 | -0.3% | 28,000 |
| 2018/06/07 | 1,824 | 1,881 | 1,824 | 1,850 | +15 | +0.8% | 42,100 |
| 2018/06/06 | 1,817 | 1,838 | 1,804 | 1,835 | +15 | +0.8% | 35,700 |
| 2018/06/05 | 1,850 | 1,865 | 1,805 | 1,820 | -30 | -1.6% | 65,700 |
| 2018/06/04 | 1,858 | 1,872 | 1,841 | 1,850 | -1 | -0.1% | 31,500 |
| 2018/06/01 | 1,862 | 1,877 | 1,847 | 1,851 | -14 | -0.8% | 31,100 |
| 2018/05/31 | 1,866 | 1,882 | 1,841 | 1,865 | +9 | +0.5% | 28,200 |
| 2018/05/30 | 1,884 | 1,896 | 1,851 | 1,856 | -68 | -3.5% | 53,000 |
| 2018/05/29 | 1,908 | 1,928 | 1,887 | 1,924 | +2 | +0.1% | 49,500 |
| 2018/05/28 | 1,924 | 1,934 | 1,911 | 1,922 | -2 | -0.1% | 22,500 |
| 2018/05/25 | 1,900 | 1,948 | 1,884 | 1,924 | +11 | +0.6% | 44,800 |
| 2018/05/24 | 1,932 | 1,947 | 1,912 | 1,913 | -39 | -2% | 55,300 |
| 2018/05/23 | 1,946 | 1,978 | 1,930 | 1,952 | +6 | +0.3% | 43,300 |
| 2018/05/22 | 1,998 | 2,012 | 1,937 | 1,946 | -22 | -1.1% | 84,900 |
| 2018/05/21 | 1,920 | 1,982 | 1,912 | 1,968 | +79 | +4.2% | 71,500 |
1501～
1550
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
