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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 1,085 | 1,106 | 1,085 | 1,104 | +15 | +1.4% | 17,200 |
| 2017/04/28 | 1,090 | 1,100 | 1,084 | 1,089 | -1 | -0.1% | 15,000 |
| 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 |
2001～
2050
件表示中 / 3738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 | 134,500円 | +12.0% | +0.4% | 5.20% | 14.55倍 | 0.72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 | 171,200円 | +4.3% | -10.7% | 5.84% | 99.94倍 | 1.11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 |
| タカトリ | 162,900円 | -37.8% | -49.2% | 2.46% | 8.89倍 | 0.89倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| 石川製 | 133,500円 | +17.3% | +37.8% | 1.12% | 19.35倍 | 1.58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 |
| 水道機 | 197,000円 | +15.5% | +16.3% | 2.79% | 9.37倍 | 0.83倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
市場注目の銘柄
チャート関連のコラム
