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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,201 | 1,210 | 1,196 | 1,210 | +10 | +0.8% | 22,000 |
| 2017/08/25 | 1,215 | 1,223 | 1,190 | 1,200 | -5 | -0.4% | 31,500 |
| 2017/08/24 | 1,205 | 1,220 | 1,200 | 1,205 | ±0 | ±0% | 45,200 |
| 2017/08/23 | 1,239 | 1,261 | 1,204 | 1,205 | -15 | -1.2% | 137,600 |
| 2017/08/22 | 1,166 | 1,223 | 1,164 | 1,220 | +44 | +3.7% | 138,300 |
| 2017/08/21 | 1,130 | 1,190 | 1,129 | 1,176 | +47 | +4.2% | 78,600 |
| 2017/08/18 | 1,139 | 1,139 | 1,120 | 1,129 | -13 | -1.1% | 37,900 |
| 2017/08/17 | 1,117 | 1,167 | 1,111 | 1,142 | +28 | +2.5% | 103,600 |
| 2017/08/16 | 1,119 | 1,119 | 1,109 | 1,114 | +5 | +0.5% | 13,900 |
| 2017/08/15 | 1,102 | 1,130 | 1,100 | 1,109 | +9 | +0.8% | 51,400 |
| 2017/08/14 | 1,100 | 1,105 | 1,076 | 1,100 | -3 | -0.3% | 43,500 |
| 2017/08/10 | 1,107 | 1,114 | 1,103 | 1,103 | -1 | -0.1% | 45,800 |
| 2017/08/09 | 1,100 | 1,134 | 1,093 | 1,104 | -111 | -9.1% | 310,000 |
| 2017/08/08 | 1,178 | 1,215 | 1,176 | 1,215 | +47 | +4% | 89,000 |
| 2017/08/07 | 1,174 | 1,180 | 1,151 | 1,168 | +8 | +0.7% | 27,300 |
| 2017/08/04 | 1,162 | 1,164 | 1,156 | 1,160 | -1 | -0.1% | 9,300 |
| 2017/08/03 | 1,170 | 1,170 | 1,161 | 1,161 | -9 | -0.8% | 8,400 |
| 2017/08/02 | 1,150 | 1,170 | 1,150 | 1,170 | +23 | +2% | 13,500 |
| 2017/08/01 | 1,179 | 1,182 | 1,142 | 1,147 | -30 | -2.5% | 29,600 |
| 2017/07/31 | 1,180 | 1,183 | 1,171 | 1,177 | -7 | -0.6% | 28,100 |
| 2017/07/28 | 1,192 | 1,195 | 1,175 | 1,184 | -7 | -0.6% | 25,000 |
| 2017/07/27 | 1,213 | 1,213 | 1,184 | 1,191 | -22 | -1.8% | 24,400 |
| 2017/07/26 | 1,181 | 1,219 | 1,181 | 1,213 | +32 | +2.7% | 53,800 |
| 2017/07/25 | 1,183 | 1,187 | 1,177 | 1,181 | -2 | -0.2% | 14,000 |
| 2017/07/24 | 1,185 | 1,185 | 1,176 | 1,183 | +2 | +0.2% | 13,700 |
| 2017/07/21 | 1,184 | 1,185 | 1,176 | 1,181 | -3 | -0.3% | 10,000 |
| 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 |
1951～
2000
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 | 140,000円 | +12.0% | +0.4% | 5.00% | 15.16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 | 177,800円 | +6.9% | +168.9% | 5.62% | 40.57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 | 203,400円 | +5.4% | +19.4% | 3.15% | 6.42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 | 123,700円 | +1.7% | -4.6% | 2.83% | 10.36倍 | 0.49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 | 26,700円 | +8.0% | -25.4% | 1.87% | 12.66倍 | 0.88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
