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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,174 | 1,184 | 1,171 | 1,184 | +3 | +0.3% | 13,200 |
| 2017/07/19 | 1,180 | 1,189 | 1,179 | 1,181 | +1 | +0.1% | 13,400 |
| 2017/07/18 | 1,179 | 1,193 | 1,176 | 1,180 | +4 | +0.3% | 37,200 |
| 2017/07/14 | 1,165 | 1,176 | 1,153 | 1,176 | +16 | +1.4% | 26,000 |
| 2017/07/13 | 1,151 | 1,166 | 1,150 | 1,160 | +8 | +0.7% | 31,000 |
| 2017/07/12 | 1,132 | 1,155 | 1,131 | 1,152 | +19 | +1.7% | 25,600 |
| 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 |
1901～
1950
件表示中 / 3692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 | 135,000円 | +14.2% | +222.2% | 5.19% | 15.73倍 | 0.75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 | 124,800円 | +17.8% | +1.2% | 2.80% | 7.27倍 | 1.24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 |
| 石川製 | 138,200円 | +17.7% | +133.2% | 0.72% | 23.83倍 | 1.68倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| 岡野バル | 456,000円 | -21.6% | - | - | - | - |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| サノヤスＨＤ | 23,500円 | +7.1% | +68.2% | 2.13% | 6.69倍 | 0.91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
