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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,521 | 1,548 | 1,521 | 1,538 | +10 | +0.7% | 20,000 |
| 2018/08/30 | 1,535 | 1,541 | 1,524 | 1,528 | -7 | -0.5% | 25,400 |
| 2018/08/29 | 1,530 | 1,546 | 1,520 | 1,535 | +17 | +1.1% | 14,600 |
| 2018/08/28 | 1,548 | 1,550 | 1,507 | 1,518 | -7 | -0.5% | 31,000 |
| 2018/08/27 | 1,458 | 1,534 | 1,458 | 1,525 | +67 | +4.6% | 27,700 |
| 2018/08/24 | 1,454 | 1,464 | 1,445 | 1,458 | -4 | -0.3% | 21,300 |
| 2018/08/23 | 1,410 | 1,470 | 1,410 | 1,462 | +25 | +1.7% | 22,700 |
| 2018/08/22 | 1,359 | 1,441 | 1,359 | 1,437 | +72 | +5.3% | 23,500 |
| 2018/08/21 | 1,428 | 1,428 | 1,349 | 1,365 | -3 | -0.2% | 53,500 |
| 2018/08/20 | 1,401 | 1,410 | 1,347 | 1,368 | -45 | -3.2% | 66,200 |
| 2018/08/17 | 1,420 | 1,439 | 1,397 | 1,413 | +16 | +1.1% | 46,800 |
| 2018/08/16 | 1,412 | 1,450 | 1,368 | 1,397 | -43 | -3% | 88,700 |
| 2018/08/15 | 1,498 | 1,500 | 1,431 | 1,440 | -70 | -4.6% | 73,200 |
| 2018/08/14 | 1,485 | 1,515 | 1,475 | 1,510 | +32 | +2.2% | 51,800 |
| 2018/08/13 | 1,590 | 1,590 | 1,474 | 1,478 | -136 | -8.4% | 102,500 |
| 2018/08/10 | 1,693 | 1,693 | 1,614 | 1,614 | -279 | -14.7% | 145,700 |
| 2018/08/09 | 1,896 | 1,896 | 1,866 | 1,893 | +4 | +0.2% | 20,700 |
| 2018/08/08 | 1,880 | 1,896 | 1,847 | 1,889 | +49 | +2.7% | 25,800 |
| 2018/08/07 | 1,837 | 1,859 | 1,818 | 1,840 | +14 | +0.8% | 7,700 |
| 2018/08/06 | 1,849 | 1,849 | 1,808 | 1,826 | +17 | +0.9% | 16,400 |
| 2018/08/03 | 1,854 | 1,854 | 1,809 | 1,809 | -43 | -2.3% | 12,400 |
| 2018/08/02 | 1,852 | 1,882 | 1,852 | 1,852 | +6 | +0.3% | 9,000 |
| 2018/08/01 | 1,852 | 1,864 | 1,840 | 1,846 | -4 | -0.2% | 11,700 |
| 2018/07/31 | 1,830 | 1,871 | 1,824 | 1,850 | -7 | -0.4% | 16,100 |
| 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 |
1701～
1750
件表示中 / 3768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 | 139,400円 | +12.0% | +0.4% | 5.02% | 15.10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 |
| エーワン精密 | 177,300円 | +6.9% | +168.9% | 5.64% | 40.46倍 | 1.19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 |
| ＳＡＮＥＩ | 203,000円 | +5.4% | +19.4% | 3.15% | 6.41倍 | 0.65倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| ハマイ | 120,500円 | +1.7% | -4.6% | 2.90% | 10.09倍 | 0.48倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
| サノヤスＨＤ | 26,200円 | +8.0% | -25.4% | 1.91% | 12.42倍 | 0.86倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
市場注目の銘柄
チャート関連のコラム
