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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 1,471 | 1,496 | 1,456 | 1,468 | -2 | -0.1% | 7,700 |
| 2022/03/31 | 1,462 | 1,470 | 1,457 | 1,470 | +8 | +0.5% | 8,000 |
| 2022/03/30 | 1,460 | 1,468 | 1,451 | 1,462 | -45 | -3% | 11,000 |
| 2022/03/29 | 1,506 | 1,507 | 1,491 | 1,507 | +2 | +0.1% | 7,900 |
| 2022/03/28 | 1,510 | 1,514 | 1,493 | 1,505 | ±0 | ±0% | 10,200 |
| 2022/03/25 | 1,518 | 1,520 | 1,504 | 1,505 | -8 | -0.5% | 5,700 |
| 2022/03/24 | 1,501 | 1,513 | 1,487 | 1,513 | +12 | +0.8% | 7,800 |
| 2022/03/23 | 1,490 | 1,513 | 1,480 | 1,501 | +17 | +1.1% | 7,600 |
| 2022/03/22 | 1,500 | 1,500 | 1,461 | 1,484 | -12 | -0.8% | 11,400 |
| 2022/03/18 | 1,483 | 1,496 | 1,478 | 1,496 | +13 | +0.9% | 3,700 |
| 2022/03/17 | 1,477 | 1,494 | 1,477 | 1,483 | +10 | +0.7% | 6,600 |
| 2022/03/16 | 1,470 | 1,481 | 1,470 | 1,473 | +3 | +0.2% | 4,300 |
| 2022/03/15 | 1,459 | 1,472 | 1,452 | 1,470 | +11 | +0.8% | 2,500 |
| 2022/03/14 | 1,450 | 1,459 | 1,400 | 1,459 | +9 | +0.6% | 8,000 |
| 2022/03/11 | 1,437 | 1,450 | 1,432 | 1,450 | +13 | +0.9% | 4,600 |
| 2022/03/10 | 1,423 | 1,444 | 1,423 | 1,437 | +26 | +1.8% | 4,700 |
| 2022/03/09 | 1,400 | 1,420 | 1,393 | 1,411 | +11 | +0.8% | 4,700 |
| 2022/03/08 | 1,434 | 1,444 | 1,399 | 1,400 | -49 | -3.4% | 11,300 |
| 2022/03/07 | 1,473 | 1,477 | 1,401 | 1,449 | -24 | -1.6% | 25,400 |
| 2022/03/04 | 1,499 | 1,499 | 1,455 | 1,473 | -27 | -1.8% | 9,500 |
| 2022/03/03 | 1,504 | 1,504 | 1,488 | 1,500 | +8 | +0.5% | 2,800 |
| 2022/03/02 | 1,502 | 1,502 | 1,490 | 1,492 | -5 | -0.3% | 3,900 |
| 2022/03/01 | 1,490 | 1,510 | 1,490 | 1,497 | +7 | +0.5% | 6,600 |
| 2022/02/28 | 1,479 | 1,500 | 1,468 | 1,490 | +15 | +1% | 6,800 |
| 2022/02/25 | 1,440 | 1,475 | 1,440 | 1,475 | +35 | +2.4% | 4,200 |
| 2022/02/24 | 1,459 | 1,467 | 1,439 | 1,440 | -11 | -0.8% | 20,700 |
| 2022/02/22 | 1,484 | 1,484 | 1,442 | 1,451 | -35 | -2.4% | 27,500 |
| 2022/02/21 | 1,488 | 1,498 | 1,480 | 1,486 | -2 | -0.1% | 1,900 |
| 2022/02/18 | 1,482 | 1,488 | 1,475 | 1,488 | +5 | +0.3% | 3,800 |
| 2022/02/17 | 1,498 | 1,500 | 1,477 | 1,483 | -12 | -0.8% | 4,400 |
| 2022/02/16 | 1,499 | 1,502 | 1,490 | 1,495 | +1 | +0.1% | 6,700 |
| 2022/02/15 | 1,500 | 1,507 | 1,480 | 1,494 | -6 | -0.4% | 9,600 |
| 2022/02/14 | 1,501 | 1,502 | 1,490 | 1,500 | -10 | -0.7% | 6,600 |
| 2022/02/10 | 1,501 | 1,520 | 1,501 | 1,510 | +9 | +0.6% | 4,100 |
| 2022/02/09 | 1,496 | 1,507 | 1,486 | 1,501 | +5 | +0.3% | 4,800 |
| 2022/02/08 | 1,487 | 1,509 | 1,487 | 1,496 | -27 | -1.8% | 11,600 |
| 2022/02/07 | 1,504 | 1,523 | 1,502 | 1,523 | +20 | +1.3% | 11,000 |
| 2022/02/04 | 1,504 | 1,516 | 1,490 | 1,503 | -17 | -1.1% | 15,000 |
| 2022/02/03 | 1,515 | 1,523 | 1,500 | 1,520 | +5 | +0.3% | 11,300 |
| 2022/02/02 | 1,520 | 1,520 | 1,498 | 1,515 | +8 | +0.5% | 5,200 |
| 2022/02/01 | 1,513 | 1,525 | 1,501 | 1,507 | +3 | +0.2% | 6,800 |
| 2022/01/31 | 1,481 | 1,505 | 1,477 | 1,504 | +23 | +1.6% | 8,300 |
| 2022/01/28 | 1,460 | 1,481 | 1,450 | 1,481 | +18 | +1.2% | 6,500 |
| 2022/01/27 | 1,492 | 1,492 | 1,451 | 1,463 | -18 | -1.2% | 16,500 |
| 2022/01/26 | 1,495 | 1,495 | 1,477 | 1,481 | ±0 | ±0% | 4,500 |
| 2022/01/25 | 1,488 | 1,499 | 1,476 | 1,481 | -19 | -1.3% | 7,200 |
| 2022/01/24 | 1,493 | 1,505 | 1,474 | 1,500 | +7 | +0.5% | 8,200 |
| 2022/01/21 | 1,470 | 1,496 | 1,461 | 1,493 | +1 | +0.1% | 9,400 |
| 2022/01/20 | 1,470 | 1,492 | 1,464 | 1,492 | +17 | +1.2% | 8,900 |
| 2022/01/19 | 1,500 | 1,507 | 1,455 | 1,475 | -39 | -2.6% | 41,100 |
801～
850
件表示中 / 3737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 | 134,300円 | +12.0% | +0.4% | 5.21% | 14.53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 | 171,300円 | +4.3% | -10.7% | 5.84% | 100.00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 | 160,800円 | -37.8% | -49.2% | 2.49% | 8.78倍 | 0.88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 | 134,600円 | +17.3% | +37.8% | 1.11% | 19.51倍 | 1.59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 | 197,400円 | +15.5% | +16.3% | 2.79% | 9.39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
