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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,345 | 1,355 | 1,343 | 1,355 | +3 | +0.2% | 3,900 |
| 2025/04/30 | 1,356 | 1,356 | 1,346 | 1,352 | -3 | -0.2% | 1,100 |
| 2025/04/28 | 1,348 | 1,356 | 1,341 | 1,355 | +7 | +0.5% | 2,000 |
| 2025/04/25 | 1,350 | 1,355 | 1,344 | 1,348 | -7 | -0.5% | 4,700 |
| 2025/04/24 | 1,362 | 1,362 | 1,355 | 1,355 | -7 | -0.5% | 2,500 |
| 2025/04/23 | 1,397 | 1,397 | 1,361 | 1,362 | -30 | -2.2% | 8,400 |
| 2025/04/22 | 1,398 | 1,398 | 1,370 | 1,392 | -6 | -0.4% | 5,900 |
| 2025/04/21 | 1,396 | 1,406 | 1,369 | 1,398 | +2 | +0.1% | 15,600 |
| 2025/04/18 | 1,400 | 1,444 | 1,336 | 1,396 | +130 | +10.3% | 89,700 |
| 2025/04/17 | 1,275 | 1,283 | 1,253 | 1,266 | -6 | -0.5% | 2,200 |
| 2025/04/16 | 1,282 | 1,285 | 1,272 | 1,272 | +1 | +0.1% | 2,300 |
| 2025/04/15 | 1,271 | 1,294 | 1,271 | 1,271 | -1 | -0.1% | 4,900 |
| 2025/04/14 | 1,270 | 1,292 | 1,270 | 1,272 | +10 | +0.8% | 3,800 |
| 2025/04/11 | 1,256 | 1,278 | 1,244 | 1,262 | -18 | -1.4% | 8,900 |
| 2025/04/10 | 1,332 | 1,332 | 1,254 | 1,280 | +38 | +3.1% | 6,800 |
| 2025/04/09 | 1,302 | 1,302 | 1,223 | 1,242 | -63 | -4.8% | 6,800 |
| 2025/04/08 | 1,296 | 1,314 | 1,224 | 1,305 | +103 | +8.6% | 5,600 |
| 2025/04/07 | 1,173 | 1,283 | 1,101 | 1,202 | -91 | -7% | 25,600 |
| 2025/04/04 | 1,327 | 1,327 | 1,281 | 1,293 | -40 | -3% | 11,500 |
| 2025/04/03 | 1,331 | 1,345 | 1,312 | 1,333 | -12 | -0.9% | 10,800 |
| 2025/04/02 | 1,363 | 1,365 | 1,344 | 1,345 | -18 | -1.3% | 11,700 |
| 2025/04/01 | 1,367 | 1,367 | 1,334 | 1,363 | +26 | +1.9% | 4,100 |
| 2025/03/31 | 1,360 | 1,360 | 1,331 | 1,337 | -35 | -2.6% | 15,300 |
| 2025/03/28 | 1,395 | 1,395 | 1,363 | 1,372 | -47 | -3.3% | 21,300 |
| 2025/03/27 | 1,414 | 1,419 | 1,413 | 1,419 | +3 | +0.2% | 6,600 |
| 2025/03/26 | 1,415 | 1,417 | 1,411 | 1,416 | +4 | +0.3% | 7,900 |
| 2025/03/25 | 1,413 | 1,416 | 1,409 | 1,412 | -4 | -0.3% | 6,300 |
| 2025/03/24 | 1,414 | 1,416 | 1,408 | 1,416 | +8 | +0.6% | 6,400 |
| 2025/03/21 | 1,414 | 1,415 | 1,408 | 1,408 | -3 | -0.2% | 6,700 |
| 2025/03/19 | 1,395 | 1,412 | 1,395 | 1,411 | +12 | +0.9% | 3,500 |
| 2025/03/18 | 1,403 | 1,407 | 1,397 | 1,399 | -1 | -0.1% | 5,200 |
| 2025/03/17 | 1,397 | 1,400 | 1,394 | 1,400 | +9 | +0.6% | 19,400 |
| 2025/03/14 | 1,393 | 1,403 | 1,391 | 1,391 | +5 | +0.4% | 4,300 |
| 2025/03/13 | 1,392 | 1,397 | 1,382 | 1,386 | -12 | -0.9% | 10,000 |
| 2025/03/12 | 1,398 | 1,398 | 1,393 | 1,398 | ±0 | ±0% | 2,500 |
| 2025/03/11 | 1,398 | 1,402 | 1,390 | 1,398 | -6 | -0.4% | 8,400 |
| 2025/03/10 | 1,394 | 1,410 | 1,390 | 1,404 | +5 | +0.4% | 5,000 |
| 2025/03/07 | 1,390 | 1,399 | 1,387 | 1,399 | +8 | +0.6% | 4,200 |
| 2025/03/06 | 1,391 | 1,400 | 1,391 | 1,391 | ±0 | ±0% | 3,300 |
| 2025/03/05 | 1,390 | 1,399 | 1,382 | 1,391 | ±0 | ±0% | 2,500 |
| 2025/03/04 | 1,393 | 1,393 | 1,382 | 1,391 | -2 | -0.1% | 1,400 |
| 2025/03/03 | 1,399 | 1,400 | 1,378 | 1,393 | +10 | +0.7% | 6,100 |
| 2025/02/28 | 1,387 | 1,387 | 1,380 | 1,383 | -7 | -0.5% | 12,500 |
| 2025/02/27 | 1,390 | 1,400 | 1,387 | 1,390 | ±0 | ±0% | 2,900 |
| 2025/02/26 | 1,396 | 1,396 | 1,386 | 1,390 | -5 | -0.4% | 2,600 |
| 2025/02/25 | 1,397 | 1,397 | 1,386 | 1,395 | -2 | -0.1% | 6,100 |
| 2025/02/21 | 1,397 | 1,407 | 1,396 | 1,397 | -3 | -0.2% | 3,600 |
| 2025/02/20 | 1,398 | 1,400 | 1,398 | 1,400 | +4 | +0.3% | 2,800 |
| 2025/02/19 | 1,400 | 1,400 | 1,396 | 1,396 | -4 | -0.3% | 3,100 |
| 2025/02/18 | 1,410 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 6,300 |
1～
50
件表示中 / 3691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 | 135,500円 | +14.2% | +222.2% | 5.17% | 15.79倍 | 0.76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 |
| ＳＡＮＥＩ | 193,200円 | +3.5% | +3.4% | 3.11% | 6.32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 |
| 石川製 | 138,400円 | +17.7% | +133.2% | 0.72% | 23.86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% | - | 0.79% | 18.72倍 | 0.65倍 |
|
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 |
| ハマイ | 108,500円 | +1.7% | -4.6% | 3.23% | 9.09倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
