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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,086 | 1,095 | 1,083 | 1,090 | +8 | +0.7% | 18,600 |
| 2017/04/26 | 1,070 | 1,085 | 1,070 | 1,082 | +17 | +1.6% | 19,800 |
| 2017/04/25 | 1,045 | 1,068 | 1,042 | 1,065 | +25 | +2.4% | 18,100 |
| 2017/04/24 | 1,035 | 1,055 | 1,028 | 1,040 | +12 | +1.2% | 16,800 |
| 2017/04/21 | 1,031 | 1,038 | 1,022 | 1,028 | +5 | +0.5% | 16,700 |
| 2017/04/20 | 1,028 | 1,034 | 1,020 | 1,023 | -2 | -0.2% | 15,900 |
| 2017/04/19 | 1,032 | 1,069 | 1,024 | 1,025 | -1 | -0.1% | 23,200 |
| 2017/04/18 | 1,027 | 1,035 | 1,014 | 1,026 | +16 | +1.6% | 8,700 |
| 2017/04/17 | 995 | 1,022 | 990 | 1,010 | +9 | +0.9% | 26,800 |
| 2017/04/14 | 997 | 1,014 | 995 | 1,001 | -4 | -0.4% | 17,100 |
| 2017/04/13 | 985 | 1,014 | 982 | 1,005 | -2 | -0.2% | 32,100 |
| 2017/04/12 | 1,030 | 1,030 | 995 | 1,007 | -31 | -3% | 67,400 |
| 2017/04/11 | 1,062 | 1,062 | 1,036 | 1,038 | -24 | -2.3% | 26,900 |
| 2017/04/10 | 1,085 | 1,085 | 1,042 | 1,062 | -9 | -0.8% | 39,600 |
| 2017/04/07 | 1,060 | 1,082 | 1,049 | 1,071 | +14 | +1.3% | 23,200 |
| 2017/04/06 | 1,076 | 1,081 | 1,050 | 1,057 | -46 | -4.2% | 53,800 |
| 2017/04/05 | 1,102 | 1,150 | 1,095 | 1,103 | +11 | +1% | 49,200 |
| 2017/04/04 | 1,146 | 1,148 | 1,088 | 1,092 | -61 | -5.3% | 100,500 |
| 2017/04/03 | 1,161 | 1,168 | 1,151 | 1,153 | -7 | -0.6% | 31,100 |
| 2017/03/31 | 1,189 | 1,190 | 1,160 | 1,160 | -20 | -1.7% | 32,800 |
| 2017/03/30 | 1,170 | 1,190 | 1,168 | 1,180 | -1 | -0.1% | 25,700 |
| 2017/03/29 | 1,162 | 1,184 | 1,153 | 1,181 | -11 | -0.9% | 58,300 |
| 2017/03/28 | 1,181 | 1,200 | 1,181 | 1,192 | +11 | +0.9% | 35,400 |
| 2017/03/27 | 1,184 | 1,194 | 1,180 | 1,181 | -16 | -1.3% | 42,000 |
| 2017/03/24 | 1,193 | 1,211 | 1,193 | 1,197 | +1 | +0.1% | 25,700 |
| 2017/03/23 | 1,194 | 1,207 | 1,194 | 1,196 | +2 | +0.2% | 18,100 |
| 2017/03/22 | 1,189 | 1,217 | 1,189 | 1,194 | -17 | -1.4% | 56,900 |
| 2017/03/21 | 1,184 | 1,212 | 1,175 | 1,211 | +40 | +3.4% | 65,000 |
| 2017/03/17 | 1,197 | 1,197 | 1,163 | 1,171 | +5 | +0.4% | 31,900 |
| 2017/03/16 | 1,157 | 1,172 | 1,153 | 1,166 | +5 | +0.4% | 11,600 |
| 2017/03/15 | 1,181 | 1,181 | 1,151 | 1,161 | -33 | -2.8% | 61,900 |
| 2017/03/14 | 1,201 | 1,206 | 1,183 | 1,194 | -8 | -0.7% | 24,800 |
| 2017/03/13 | 1,234 | 1,234 | 1,202 | 1,202 | -32 | -2.6% | 49,600 |
| 2017/03/10 | 1,200 | 1,234 | 1,182 | 1,234 | +40 | +3.4% | 82,600 |
| 2017/03/09 | 1,169 | 1,197 | 1,164 | 1,194 | +40 | +3.5% | 70,400 |
| 2017/03/08 | 1,166 | 1,166 | 1,154 | 1,154 | -12 | -1% | 18,500 |
| 2017/03/07 | 1,160 | 1,167 | 1,151 | 1,166 | +5 | +0.4% | 26,600 |
| 2017/03/06 | 1,154 | 1,168 | 1,154 | 1,161 | +2 | +0.2% | 38,100 |
| 2017/03/03 | 1,166 | 1,169 | 1,155 | 1,159 | -9 | -0.8% | 22,700 |
| 2017/03/02 | 1,152 | 1,171 | 1,152 | 1,168 | +15 | +1.3% | 27,400 |
| 2017/03/01 | 1,160 | 1,160 | 1,150 | 1,153 | -9 | -0.8% | 25,600 |
| 2017/02/28 | 1,158 | 1,164 | 1,153 | 1,162 | +2 | +0.2% | 28,600 |
| 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 |
1851～
1900
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
