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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 543 | 543 | 530 | 530 | -13 | -2.4% | 500 |
| 2010/08/04 | 543 | 543 | 521 | 543 | ±0 | ±0% | 1,700 |
| 2010/08/03 | 538 | 543 | 538 | 543 | ±0 | ±0% | 200 |
| 2010/08/02 | 542 | 543 | 535 | 543 | +3 | +0.6% | 900 |
| 2010/07/30 | 540 | 540 | 540 | 540 | -2 | -0.4% | 100 |
| 2010/07/29 | 539 | 546 | 538 | 542 | -8 | -1.5% | 2,300 |
| 2010/07/28 | 536 | 550 | 536 | 550 | +5 | +0.9% | 3,300 |
| 2010/07/27 | 535 | 545 | 530 | 545 | +15 | +2.8% | 2,700 |
| 2010/07/26 | 539 | 539 | 530 | 530 | ±0 | ±0% | 500 |
| 2010/07/23 | 503 | 530 | 503 | 530 | +23 | +4.5% | 700 |
| 2010/07/22 | 506 | 517 | 505 | 507 | +1 | +0.2% | 5,800 |
| 2010/07/21 | 505 | 506 | 505 | 506 | +4 | +0.8% | 200 |
| 2010/07/20 | 503 | 515 | 502 | 502 | -11 | -2.1% | 4,600 |
| 2010/07/16 | 536 | 536 | 511 | 513 | -24 | -4.5% | 7,000 |
| 2010/07/15 | 546 | 548 | 537 | 537 | -8 | -1.5% | 400 |
| 2010/07/14 | 540 | 550 | 540 | 545 | +8 | +1.5% | 3,700 |
| 2010/07/13 | 537 | 539 | 537 | 537 | -2 | -0.4% | 3,900 |
| 2010/07/12 | 536 | 542 | 535 | 539 | -11 | -2% | 6,500 |
| 2010/07/09 | 557 | 569 | 550 | 550 | -16 | -2.8% | 8,000 |
| 2010/07/08 | 566 | 569 | 566 | 566 | +25 | +4.6% | 1,200 |
| 2010/07/07 | 576 | 576 | 541 | 541 | -1 | -0.2% | 8,800 |
| 2010/07/06 | 545 | 545 | 540 | 542 | -6 | -1.1% | 3,200 |
| 2010/07/05 | 548 | 548 | 543 | 548 | -6 | -1.1% | 6,600 |
| 2010/07/02 | 541 | 555 | 541 | 554 | +2 | +0.4% | 2,100 |
| 2010/07/01 | 560 | 560 | 546 | 552 | -18 | -3.2% | 1,200 |
| 2010/06/30 | 567 | 570 | 535 | 570 | -5 | -0.9% | 5,300 |
| 2010/06/29 | 598 | 598 | 571 | 575 | -13 | -2.2% | 2,900 |
| 2010/06/28 | 586 | 588 | 571 | 588 | -6 | -1% | 1,400 |
| 2010/06/25 | 600 | 600 | 580 | 594 | -6 | -1% | 2,600 |
| 2010/06/24 | 604 | 604 | 580 | 600 | -10 | -1.6% | 6,900 |
| 2010/06/23 | 620 | 620 | 606 | 610 | -15 | -2.4% | 4,100 |
| 2010/06/22 | 625 | 635 | 621 | 625 | -10 | -1.6% | 1,500 |
| 2010/06/21 | 641 | 645 | 626 | 635 | -11 | -1.7% | 7,300 |
| 2010/06/18 | 655 | 655 | 645 | 646 | -19 | -2.9% | 4,900 |
| 2010/06/17 | 664 | 665 | 641 | 665 | -4 | -0.6% | 5,500 |
| 2010/06/16 | 664 | 690 | 655 | 669 | +19 | +2.9% | 22,900 |
| 2010/06/15 | 660 | 660 | 650 | 650 | -7 | -1.1% | 6,100 |
| 2010/06/14 | 655 | 725 | 645 | 657 | +12 | +1.9% | 35,500 |
| 2010/06/11 | 630 | 645 | 622 | 645 | +26 | +4.2% | 12,400 |
| 2010/06/10 | 620 | 620 | 610 | 619 | +19 | +3.2% | 5,000 |
| 2010/06/09 | 600 | 618 | 600 | 600 | -4 | -0.7% | 13,700 |
| 2010/06/08 | 600 | 604 | 600 | 604 | +4 | +0.7% | 8,400 |
| 2010/06/07 | 593 | 611 | 581 | 600 | -18 | -2.9% | 23,500 |
| 2010/06/04 | 590 | 620 | 586 | 618 | +38 | +6.6% | 18,200 |
| 2010/06/03 | 571 | 590 | 571 | 580 | +7 | +1.2% | 10,100 |
| 2010/06/02 | 579 | 579 | 573 | 573 | -11 | -1.9% | 12,500 |
| 2010/06/01 | 574 | 590 | 574 | 584 | +14 | +2.5% | 7,300 |
| 2010/05/31 | 570 | 580 | 563 | 570 | +1 | +0.2% | 8,800 |
| 2010/05/28 | 570 | 575 | 555 | 569 | +10 | +1.8% | 11,300 |
| 2010/05/27 | 560 | 560 | 548 | 559 | +9 | +1.6% | 6,100 |
3651～
3700
件表示中 / 3736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 | 133,800円 | +12.0% | +0.4% | 5.23% | 14.47倍 | 0.71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 | 170,900円 | +4.3% | -10.7% | 5.85% | 99.77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 | 159,500円 | -37.8% | -49.2% | 2.51% | 8.71倍 | 0.87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 | 135,200円 | +17.3% | +37.8% | 1.11% | 19.60倍 | 1.60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 | 196,000円 | +15.5% | +16.3% | 2.81% | 9.32倍 | 0.82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
