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 |
---|---|---|---|---|---|---|---|
2017/10/04 | 2,176 | 2,195 | 2,074 | 2,100 | -95 | -4.3% | 217,800 |
2017/10/03 | 2,167 | 2,266 | 2,125 | 2,195 | -7 | -0.3% | 185,200 |
2017/10/02 | 2,284 | 2,319 | 2,202 | 2,202 | -157 | -6.7% | 395,000 |
2017/09/29 | 2,128 | 2,372 | 2,104 | 2,359 | +227 | +10.6% | 630,000 |
2017/09/28 | 2,130 | 2,251 | 2,071 | 2,132 | +85 | +4.2% | 527,400 |
2017/09/27 | 2,050 | 2,133 | 2,030 | 2,047 | +10 | +0.5% | 287,800 |
2017/09/26 | 1,970 | 2,061 | 1,925 | 2,037 | +34 | +1.7% | 377,800 |
2017/09/25 | 2,100 | 2,293 | 2,003 | 2,003 | -48 | -2.3% | 1,516,200 |
2017/09/22 | 2,050 | 2,170 | 1,973 | 2,051 | -9 | -0.4% | 785,100 |
2017/09/21 | 2,010 | 2,174 | 1,965 | 2,060 | ±0 | ±0% | 1,487,800 |
2017/09/20 | 1,885 | 2,270 | 1,815 | 2,060 | +147 | +7.7% | 3,327,400 |
2017/09/19 | 1,850 | 1,950 | 1,789 | 1,913 | +363 | +23.4% | 1,692,300 |
2017/09/15 | 1,550 | 1,550 | 1,550 | 1,550 | +300 | +24% | 42,000 |
2017/09/14 | 1,243 | 1,295 | 1,238 | 1,250 | ±0 | ±0% | 200,100 |
2017/09/13 | 1,200 | 1,260 | 1,200 | 1,250 | +49 | +4.1% | 114,900 |
2017/09/12 | 1,175 | 1,210 | 1,172 | 1,201 | +30 | +2.6% | 66,300 |
2017/09/11 | 1,160 | 1,174 | 1,145 | 1,171 | +31 | +2.7% | 19,400 |
2017/09/08 | 1,142 | 1,150 | 1,135 | 1,140 | -2 | -0.2% | 11,800 |
2017/09/07 | 1,141 | 1,156 | 1,139 | 1,142 | +6 | +0.5% | 17,500 |
2017/09/06 | 1,111 | 1,153 | 1,111 | 1,136 | +3 | +0.3% | 29,300 |
2017/09/05 | 1,171 | 1,175 | 1,120 | 1,133 | -37 | -3.2% | 55,700 |
2017/09/04 | 1,198 | 1,202 | 1,150 | 1,170 | -28 | -2.3% | 56,900 |
2017/09/01 | 1,199 | 1,202 | 1,195 | 1,198 | +6 | +0.5% | 17,600 |
2017/08/31 | 1,196 | 1,200 | 1,189 | 1,192 | -3 | -0.3% | 14,700 |
2017/08/30 | 1,207 | 1,214 | 1,173 | 1,195 | -11 | -0.9% | 44,800 |
2017/08/29 | 1,195 | 1,209 | 1,189 | 1,206 | -4 | -0.3% | 33,600 |
2017/08/28 | 1,201 | 1,210 | 1,196 | 1,210 | +10 | +0.8% | 22,000 |
2017/08/25 | 1,215 | 1,223 | 1,190 | 1,200 | -5 | -0.4% | 31,500 |
2017/08/24 | 1,205 | 1,220 | 1,200 | 1,205 | ±0 | ±0% | 45,200 |
2017/08/23 | 1,239 | 1,261 | 1,204 | 1,205 | -15 | -1.2% | 137,600 |
2017/08/22 | 1,166 | 1,223 | 1,164 | 1,220 | +44 | +3.7% | 138,300 |
2017/08/21 | 1,130 | 1,190 | 1,129 | 1,176 | +47 | +4.2% | 78,600 |
2017/08/18 | 1,139 | 1,139 | 1,120 | 1,129 | -13 | -1.1% | 37,900 |
2017/08/17 | 1,117 | 1,167 | 1,111 | 1,142 | +28 | +2.5% | 103,600 |
2017/08/16 | 1,119 | 1,119 | 1,109 | 1,114 | +5 | +0.5% | 13,900 |
2017/08/15 | 1,102 | 1,130 | 1,100 | 1,109 | +9 | +0.8% | 51,400 |
2017/08/14 | 1,100 | 1,105 | 1,076 | 1,100 | -3 | -0.3% | 43,500 |
2017/08/10 | 1,107 | 1,114 | 1,103 | 1,103 | -1 | -0.1% | 45,800 |
2017/08/09 | 1,100 | 1,134 | 1,093 | 1,104 | -111 | -9.1% | 310,000 |
2017/08/08 | 1,178 | 1,215 | 1,176 | 1,215 | +47 | +4% | 89,000 |
2017/08/07 | 1,174 | 1,180 | 1,151 | 1,168 | +8 | +0.7% | 27,300 |
2017/08/04 | 1,162 | 1,164 | 1,156 | 1,160 | -1 | -0.1% | 9,300 |
2017/08/03 | 1,170 | 1,170 | 1,161 | 1,161 | -9 | -0.8% | 8,400 |
2017/08/02 | 1,150 | 1,170 | 1,150 | 1,170 | +23 | +2% | 13,500 |
2017/08/01 | 1,179 | 1,182 | 1,142 | 1,147 | -30 | -2.5% | 29,600 |
2017/07/31 | 1,180 | 1,183 | 1,171 | 1,177 | -7 | -0.6% | 28,100 |
2017/07/28 | 1,192 | 1,195 | 1,175 | 1,184 | -7 | -0.6% | 25,000 |
2017/07/27 | 1,213 | 1,213 | 1,184 | 1,191 | -22 | -1.8% | 24,400 |
2017/07/26 | 1,181 | 1,219 | 1,181 | 1,213 | +32 | +2.7% | 53,800 |
2017/07/25 | 1,183 | 1,187 | 1,177 | 1,181 | -2 | -0.2% | 14,000 |
1701~
1750
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