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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,354 | 1,357 | 1,351 | 1,352 | -5 | -0.4% | 1,400 |
| 2025/06/12 | 1,366 | 1,366 | 1,356 | 1,357 | -7 | -0.5% | 3,300 |
| 2025/06/11 | 1,361 | 1,364 | 1,360 | 1,364 | -3 | -0.2% | 900 |
| 2025/06/10 | 1,364 | 1,367 | 1,360 | 1,367 | +2 | +0.1% | 1,000 |
| 2025/06/09 | 1,369 | 1,369 | 1,356 | 1,365 | +9 | +0.7% | 2,300 |
| 2025/06/06 | 1,360 | 1,360 | 1,356 | 1,356 | -2 | -0.1% | 1,300 |
| 2025/06/05 | 1,361 | 1,367 | 1,358 | 1,358 | -3 | -0.2% | 2,400 |
| 2025/06/04 | 1,368 | 1,368 | 1,358 | 1,361 | -8 | -0.6% | 2,600 |
| 2025/06/03 | 1,361 | 1,369 | 1,361 | 1,369 | +9 | +0.7% | 2,000 |
| 2025/06/02 | 1,355 | 1,360 | 1,354 | 1,360 | +5 | +0.4% | 3,600 |
| 2025/05/30 | 1,352 | 1,355 | 1,342 | 1,355 | +3 | +0.2% | 1,300 |
| 2025/05/29 | 1,349 | 1,354 | 1,337 | 1,352 | +3 | +0.2% | 6,400 |
| 2025/05/28 | 1,349 | 1,349 | 1,337 | 1,349 | +1 | +0.1% | 5,400 |
| 2025/05/27 | 1,348 | 1,348 | 1,338 | 1,348 | +4 | +0.3% | 800 |
| 2025/05/26 | 1,338 | 1,351 | 1,330 | 1,344 | +6 | +0.4% | 4,600 |
| 2025/05/23 | 1,339 | 1,339 | 1,330 | 1,338 | -2 | -0.1% | 2,900 |
| 2025/05/22 | 1,336 | 1,340 | 1,331 | 1,340 | -5 | -0.4% | 2,600 |
| 2025/05/21 | 1,342 | 1,345 | 1,335 | 1,345 | -4 | -0.3% | 5,900 |
| 2025/05/20 | 1,347 | 1,351 | 1,335 | 1,349 | +11 | +0.8% | 2,300 |
| 2025/05/19 | 1,358 | 1,358 | 1,334 | 1,338 | -11 | -0.8% | 7,300 |
| 2025/05/16 | 1,350 | 1,352 | 1,347 | 1,349 | -9 | -0.7% | 10,500 |
| 2025/05/15 | 1,366 | 1,366 | 1,357 | 1,358 | -12 | -0.9% | 3,400 |
| 2025/05/14 | 1,369 | 1,370 | 1,352 | 1,370 | +4 | +0.3% | 12,100 |
| 2025/05/13 | 1,373 | 1,388 | 1,366 | 1,366 | -13 | -0.9% | 10,000 |
| 2025/05/12 | 1,355 | 1,389 | 1,355 | 1,379 | +31 | +2.3% | 7,700 |
| 2025/05/09 | 1,343 | 1,369 | 1,343 | 1,348 | +3 | +0.2% | 3,200 |
| 2025/05/08 | 1,343 | 1,350 | 1,340 | 1,345 | +1 | +0.1% | 3,700 |
| 2025/05/07 | 1,346 | 1,349 | 1,344 | 1,344 | -6 | -0.4% | 2,000 |
| 2025/05/02 | 1,355 | 1,355 | 1,349 | 1,350 | -5 | -0.4% | 900 |
| 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 |
1～
50
件表示中 / 3720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 | 135,200円 | +12.0% | +0.4% | 5.18% | 14.62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 |
| ＳＡＮＥＩ | 201,400円 | +5.4% | +19.4% | 3.18% | 6.36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 |
| 岡野バル | 514,000円 | -21.6% | - | 0.70% | 21.10倍 | 0.74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 |
| タカトリ | 153,300円 | -37.8% | -49.2% | 2.61% | 8.37倍 | 0.83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 |
| 水道機 | 194,700円 | +15.5% | +16.3% | 2.82% | 9.26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
