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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,131 | 1,143 | 1,129 | 1,133 | ±0 | ±0% | 24,900 |
| 2017/07/10 | 1,125 | 1,133 | 1,123 | 1,133 | +11 | +1% | 6,600 |
| 2017/07/07 | 1,118 | 1,131 | 1,117 | 1,122 | -1 | -0.1% | 10,500 |
| 2017/07/06 | 1,127 | 1,140 | 1,120 | 1,123 | -4 | -0.4% | 18,800 |
| 2017/07/05 | 1,126 | 1,135 | 1,113 | 1,127 | +2 | +0.2% | 14,300 |
| 2017/07/04 | 1,150 | 1,150 | 1,124 | 1,125 | -12 | -1.1% | 38,400 |
| 2017/07/03 | 1,132 | 1,145 | 1,128 | 1,137 | +11 | +1% | 18,000 |
| 2017/06/30 | 1,129 | 1,150 | 1,119 | 1,126 | -14 | -1.2% | 31,400 |
| 2017/06/29 | 1,137 | 1,148 | 1,132 | 1,140 | +3 | +0.3% | 14,600 |
| 2017/06/28 | 1,168 | 1,168 | 1,136 | 1,137 | -18 | -1.6% | 27,600 |
| 2017/06/27 | 1,141 | 1,157 | 1,130 | 1,155 | +19 | +1.7% | 28,500 |
| 2017/06/26 | 1,123 | 1,137 | 1,123 | 1,136 | +4 | +0.4% | 13,100 |
| 2017/06/23 | 1,151 | 1,151 | 1,126 | 1,132 | -19 | -1.7% | 32,100 |
| 2017/06/22 | 1,146 | 1,160 | 1,142 | 1,151 | +2 | +0.2% | 22,400 |
| 2017/06/21 | 1,161 | 1,161 | 1,142 | 1,149 | -15 | -1.3% | 25,700 |
| 2017/06/20 | 1,160 | 1,179 | 1,156 | 1,164 | +9 | +0.8% | 21,500 |
| 2017/06/19 | 1,158 | 1,158 | 1,146 | 1,155 | -3 | -0.3% | 14,700 |
| 2017/06/16 | 1,164 | 1,178 | 1,158 | 1,158 | -1 | -0.1% | 12,000 |
| 2017/06/15 | 1,158 | 1,170 | 1,151 | 1,159 | +5 | +0.4% | 17,300 |
| 2017/06/14 | 1,153 | 1,164 | 1,150 | 1,154 | +1 | +0.1% | 16,600 |
| 2017/06/13 | 1,150 | 1,163 | 1,143 | 1,153 | +1 | +0.1% | 15,600 |
| 2017/06/12 | 1,155 | 1,186 | 1,140 | 1,152 | -8 | -0.7% | 53,000 |
| 2017/06/09 | 1,166 | 1,166 | 1,155 | 1,160 | -5 | -0.4% | 9,600 |
| 2017/06/08 | 1,170 | 1,190 | 1,151 | 1,165 | -3 | -0.3% | 26,300 |
| 2017/06/07 | 1,160 | 1,168 | 1,152 | 1,168 | +2 | +0.2% | 20,600 |
| 2017/06/06 | 1,175 | 1,188 | 1,163 | 1,166 | -4 | -0.3% | 15,900 |
| 2017/06/05 | 1,180 | 1,180 | 1,165 | 1,170 | -8 | -0.7% | 16,700 |
| 2017/06/02 | 1,185 | 1,185 | 1,165 | 1,178 | +7 | +0.6% | 23,000 |
| 2017/06/01 | 1,158 | 1,178 | 1,157 | 1,171 | +19 | +1.6% | 15,000 |
| 2017/05/31 | 1,151 | 1,162 | 1,151 | 1,152 | -13 | -1.1% | 11,900 |
| 2017/05/30 | 1,160 | 1,169 | 1,150 | 1,165 | -2 | -0.2% | 19,200 |
| 2017/05/29 | 1,171 | 1,171 | 1,162 | 1,167 | -5 | -0.4% | 9,100 |
| 2017/05/26 | 1,190 | 1,190 | 1,172 | 1,172 | -5 | -0.4% | 11,300 |
| 2017/05/25 | 1,190 | 1,190 | 1,175 | 1,177 | -13 | -1.1% | 19,900 |
| 2017/05/24 | 1,195 | 1,205 | 1,185 | 1,190 | -9 | -0.8% | 17,100 |
| 2017/05/23 | 1,187 | 1,215 | 1,184 | 1,199 | +24 | +2% | 71,500 |
| 2017/05/22 | 1,188 | 1,200 | 1,171 | 1,175 | -4 | -0.3% | 23,200 |
| 2017/05/19 | 1,153 | 1,181 | 1,153 | 1,179 | +26 | +2.3% | 39,700 |
| 2017/05/18 | 1,139 | 1,164 | 1,139 | 1,153 | -19 | -1.6% | 23,200 |
| 2017/05/17 | 1,150 | 1,172 | 1,148 | 1,172 | +20 | +1.7% | 24,500 |
| 2017/05/16 | 1,160 | 1,165 | 1,149 | 1,152 | +12 | +1.1% | 14,000 |
| 2017/05/15 | 1,143 | 1,143 | 1,130 | 1,140 | -15 | -1.3% | 24,000 |
| 2017/05/12 | 1,167 | 1,168 | 1,143 | 1,155 | -5 | -0.4% | 47,400 |
| 2017/05/11 | 1,200 | 1,200 | 1,155 | 1,160 | +7 | +0.6% | 85,700 |
| 2017/05/10 | 1,139 | 1,167 | 1,125 | 1,153 | +16 | +1.4% | 32,000 |
| 2017/05/09 | 1,145 | 1,145 | 1,137 | 1,137 | -3 | -0.3% | 21,500 |
| 2017/05/08 | 1,133 | 1,144 | 1,133 | 1,140 | +9 | +0.8% | 10,600 |
| 2017/05/02 | 1,105 | 1,140 | 1,105 | 1,131 | +27 | +2.4% | 32,500 |
| 2017/05/01 | 1,085 | 1,106 | 1,085 | 1,104 | +15 | +1.4% | 17,200 |
| 2017/04/28 | 1,090 | 1,100 | 1,084 | 1,089 | -1 | -0.1% | 15,000 |
1801～
1850
件表示中 / 3586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 | 136,000円 | +16.1% | +91.4% | 5.15% | 28.22倍 | 0.76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 |
| エーワン精密 | 177,000円 | +12.4% | +71.3% | 5.65% | 41.74倍 | 1.09倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| ヨシタケ | 64,800円 | +8.4% | -9.0% | 4.17% | 8.24倍 | 0.51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 | 148,800円 | -33.9% | -77.5% | 4.70% | 24.24倍 | 0.59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 |
| 大同工 | 75,300円 | +1.4% | +118.5% | 3.32% | 5.09倍 | 0.25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 |
市場注目の銘柄
チャート関連のコラム
