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 |
---|---|---|---|---|---|---|---|
2017/02/27 | 1,160 | 1,165 | 1,145 | 1,160 | ±0 | ±0% | 29,800 |
2017/02/24 | 1,170 | 1,170 | 1,154 | 1,160 | ±0 | ±0% | 38,500 |
2017/02/23 | 1,174 | 1,174 | 1,153 | 1,160 | +2 | +0.2% | 25,900 |
2017/02/22 | 1,165 | 1,166 | 1,145 | 1,158 | +1 | +0.1% | 28,200 |
2017/02/21 | 1,136 | 1,165 | 1,136 | 1,157 | +22 | +1.9% | 45,500 |
2017/02/20 | 1,127 | 1,138 | 1,126 | 1,135 | +10 | +0.9% | 23,500 |
2017/02/17 | 1,130 | 1,131 | 1,118 | 1,125 | +2 | +0.2% | 30,100 |
2017/02/16 | 1,130 | 1,140 | 1,123 | 1,123 | -3 | -0.3% | 30,000 |
2017/02/15 | 1,129 | 1,129 | 1,111 | 1,126 | +8 | +0.7% | 33,500 |
2017/02/14 | 1,108 | 1,129 | 1,108 | 1,118 | +22 | +2% | 54,800 |
2017/02/13 | 1,100 | 1,108 | 1,086 | 1,096 | +17 | +1.6% | 48,000 |
2017/02/10 | 1,058 | 1,090 | 1,056 | 1,079 | -99 | -8.4% | 268,000 |
2017/02/09 | 1,168 | 1,183 | 1,160 | 1,178 | +9 | +0.8% | 45,500 |
2017/02/08 | 1,168 | 1,170 | 1,160 | 1,169 | +9 | +0.8% | 29,200 |
2017/02/07 | 1,160 | 1,168 | 1,158 | 1,160 | -8 | -0.7% | 20,800 |
2017/02/06 | 1,169 | 1,172 | 1,159 | 1,168 | +9 | +0.8% | 29,300 |
2017/02/03 | 1,162 | 1,175 | 1,157 | 1,159 | +4 | +0.3% | 29,700 |
2017/02/02 | 1,169 | 1,170 | 1,154 | 1,155 | -12 | -1% | 32,000 |
2017/02/01 | 1,155 | 1,174 | 1,150 | 1,167 | +6 | +0.5% | 42,600 |
2017/01/31 | 1,177 | 1,180 | 1,160 | 1,161 | -23 | -1.9% | 41,600 |
2017/01/30 | 1,185 | 1,195 | 1,177 | 1,184 | -1 | -0.1% | 26,800 |
2017/01/27 | 1,200 | 1,203 | 1,180 | 1,185 | -5 | -0.4% | 38,800 |
2017/01/26 | 1,190 | 1,198 | 1,177 | 1,190 | +10 | +0.8% | 56,700 |
2017/01/25 | 1,170 | 1,186 | 1,161 | 1,180 | +29 | +2.5% | 40,000 |
2017/01/24 | 1,130 | 1,165 | 1,130 | 1,151 | +22 | +1.9% | 36,900 |
2017/01/23 | 1,128 | 1,139 | 1,128 | 1,129 | +1 | +0.1% | 22,800 |
2017/01/20 | 1,128 | 1,142 | 1,127 | 1,128 | -2 | -0.2% | 33,500 |
2017/01/19 | 1,143 | 1,155 | 1,130 | 1,130 | -1 | -0.1% | 38,300 |
2017/01/18 | 1,135 | 1,144 | 1,121 | 1,131 | -12 | -1% | 47,400 |
2017/01/17 | 1,166 | 1,166 | 1,143 | 1,143 | -36 | -3.1% | 35,100 |
2017/01/16 | 1,197 | 1,197 | 1,169 | 1,179 | -14 | -1.2% | 31,000 |
2017/01/13 | 1,197 | 1,217 | 1,180 | 1,193 | -4 | -0.3% | 67,800 |
2017/01/12 | 1,146 | 1,209 | 1,129 | 1,197 | +52 | +4.5% | 119,500 |
2017/01/11 | 1,158 | 1,159 | 1,145 | 1,145 | -13 | -1.1% | 42,000 |
2017/01/10 | 1,165 | 1,174 | 1,158 | 1,158 | -1 | -0.1% | 23,200 |
2017/01/06 | 1,164 | 1,164 | 1,147 | 1,159 | -2 | -0.2% | 29,300 |
2017/01/05 | 1,147 | 1,170 | 1,145 | 1,161 | +27 | +2.4% | 33,000 |
2017/01/04 | 1,137 | 1,140 | 1,126 | 1,134 | +12 | +1.1% | 23,000 |
2016/12/30 | 1,111 | 1,136 | 1,106 | 1,122 | +7 | +0.6% | 25,200 |
2016/12/29 | 1,131 | 1,133 | 1,113 | 1,115 | -23 | -2% | 32,100 |
2016/12/28 | 1,105 | 1,139 | 1,105 | 1,138 | +38 | +3.5% | 23,700 |
2016/12/27 | 1,098 | 1,100 | 1,092 | 1,100 | +6 | +0.5% | 27,600 |
2016/12/26 | 1,105 | 1,108 | 1,090 | 1,094 | -19 | -1.7% | 47,700 |
2016/12/22 | 1,120 | 1,121 | 1,109 | 1,113 | -14 | -1.2% | 25,400 |
2016/12/21 | 1,114 | 1,137 | 1,114 | 1,127 | +14 | +1.3% | 29,000 |
2016/12/20 | 1,106 | 1,117 | 1,106 | 1,113 | -4 | -0.4% | 20,800 |
2016/12/19 | 1,139 | 1,144 | 1,101 | 1,117 | -43 | -3.7% | 67,200 |
2016/12/16 | 1,168 | 1,179 | 1,155 | 1,160 | -8 | -0.7% | 32,000 |
2016/12/15 | 1,172 | 1,180 | 1,162 | 1,168 | -2 | -0.2% | 20,400 |
2016/12/14 | 1,192 | 1,192 | 1,170 | 1,170 | -13 | -1.1% | 28,900 |
1851~
1900
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