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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,392 | 1,395 | 1,386 | 1,390 | -5 | -0.4% | 1,800 |
| 2025/08/20 | 1,383 | 1,400 | 1,383 | 1,395 | +5 | +0.4% | 3,900 |
| 2025/08/19 | 1,382 | 1,390 | 1,375 | 1,390 | +17 | +1.2% | 7,900 |
| 2025/08/18 | 1,389 | 1,389 | 1,373 | 1,373 | -12 | -0.9% | 7,400 |
| 2025/08/15 | 1,380 | 1,392 | 1,366 | 1,385 | +13 | +0.9% | 16,500 |
| 2025/08/14 | 1,390 | 1,391 | 1,372 | 1,372 | -21 | -1.5% | 5,800 |
| 2025/08/13 | 1,387 | 1,393 | 1,371 | 1,393 | +14 | +1% | 6,800 |
| 2025/08/12 | 1,365 | 1,379 | 1,362 | 1,379 | +15 | +1.1% | 8,400 |
| 2025/08/08 | 1,360 | 1,377 | 1,360 | 1,364 | -40 | -2.8% | 18,600 |
| 2025/08/07 | 1,385 | 1,407 | 1,385 | 1,404 | +19 | +1.4% | 14,200 |
| 2025/08/06 | 1,369 | 1,385 | 1,369 | 1,385 | ±0 | ±0% | 3,800 |
| 2025/08/05 | 1,368 | 1,385 | 1,368 | 1,385 | +18 | +1.3% | 5,200 |
| 2025/08/04 | 1,378 | 1,387 | 1,361 | 1,367 | -13 | -0.9% | 7,300 |
| 2025/08/01 | 1,380 | 1,380 | 1,377 | 1,380 | +1 | +0.1% | 4,000 |
| 2025/07/31 | 1,357 | 1,379 | 1,357 | 1,379 | +15 | +1.1% | 1,800 |
| 2025/07/30 | 1,368 | 1,370 | 1,358 | 1,364 | +2 | +0.1% | 3,200 |
| 2025/07/29 | 1,365 | 1,371 | 1,362 | 1,362 | -4 | -0.3% | 1,300 |
| 2025/07/28 | 1,378 | 1,378 | 1,365 | 1,366 | -12 | -0.9% | 4,900 |
| 2025/07/25 | 1,379 | 1,379 | 1,366 | 1,378 | +14 | +1% | 10,200 |
| 2025/07/24 | 1,348 | 1,364 | 1,342 | 1,364 | +15 | +1.1% | 15,300 |
| 2025/07/23 | 1,350 | 1,350 | 1,291 | 1,349 | +4 | +0.3% | 28,500 |
| 2025/07/22 | 1,342 | 1,345 | 1,341 | 1,345 | +3 | +0.2% | 2,700 |
| 2025/07/18 | 1,341 | 1,350 | 1,341 | 1,342 | +2 | +0.1% | 3,600 |
| 2025/07/17 | 1,340 | 1,345 | 1,338 | 1,340 | -1 | -0.1% | 2,600 |
| 2025/07/16 | 1,346 | 1,346 | 1,340 | 1,341 | -2 | -0.1% | 4,100 |
| 2025/07/15 | 1,345 | 1,346 | 1,342 | 1,343 | -2 | -0.1% | 4,300 |
| 2025/07/14 | 1,342 | 1,347 | 1,342 | 1,345 | -4 | -0.3% | 2,000 |
| 2025/07/11 | 1,344 | 1,349 | 1,342 | 1,349 | +6 | +0.4% | 2,800 |
| 2025/07/10 | 1,344 | 1,344 | 1,339 | 1,343 | -2 | -0.1% | 3,300 |
| 2025/07/09 | 1,344 | 1,345 | 1,343 | 1,345 | +2 | +0.1% | 1,600 |
| 2025/07/08 | 1,339 | 1,343 | 1,338 | 1,343 | +5 | +0.4% | 2,300 |
| 2025/07/07 | 1,341 | 1,343 | 1,338 | 1,338 | ±0 | ±0% | 2,400 |
| 2025/07/04 | 1,342 | 1,351 | 1,337 | 1,338 | -4 | -0.3% | 3,300 |
| 2025/07/03 | 1,341 | 1,350 | 1,339 | 1,342 | +2 | +0.1% | 2,300 |
| 2025/07/02 | 1,343 | 1,345 | 1,337 | 1,340 | -3 | -0.2% | 2,600 |
| 2025/07/01 | 1,347 | 1,347 | 1,338 | 1,343 | -4 | -0.3% | 4,500 |
| 2025/06/30 | 1,338 | 1,350 | 1,338 | 1,347 | +11 | +0.8% | 2,100 |
| 2025/06/27 | 1,345 | 1,348 | 1,335 | 1,336 | -4 | -0.3% | 4,600 |
| 2025/06/26 | 1,344 | 1,344 | 1,336 | 1,340 | -7 | -0.5% | 2,600 |
| 2025/06/25 | 1,338 | 1,349 | 1,338 | 1,347 | ±0 | ±0% | 1,600 |
| 2025/06/24 | 1,349 | 1,349 | 1,337 | 1,347 | +3 | +0.2% | 5,000 |
| 2025/06/23 | 1,346 | 1,346 | 1,340 | 1,344 | -2 | -0.1% | 18,900 |
| 2025/06/20 | 1,346 | 1,353 | 1,346 | 1,346 | -4 | -0.3% | 2,900 |
| 2025/06/19 | 1,350 | 1,353 | 1,350 | 1,350 | -7 | -0.5% | 2,900 |
| 2025/06/18 | 1,357 | 1,357 | 1,352 | 1,357 | +5 | +0.4% | 800 |
| 2025/06/17 | 1,354 | 1,357 | 1,350 | 1,352 | -6 | -0.4% | 2,400 |
| 2025/06/16 | 1,352 | 1,358 | 1,352 | 1,358 | +6 | +0.4% | 2,400 |
| 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 |
1～
50
件表示中 / 3767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 | 139,000円 | +12.0% | +0.4% | 5.04% | 15.05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 | 176,100円 | +6.9% | +168.9% | 5.68% | 40.19倍 | 1.18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 |
| ハマイ | 121,700円 | +1.7% | -4.6% | 2.88% | 10.20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 | 26,300円 | +8.0% | -25.4% | 1.90% | 12.46倍 | 0.86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 |
| タカトリ | 152,100円 | -54.0% | -67.4% | 2.63% | 13.84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 |
市場注目の銘柄
チャート関連のコラム
