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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 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 |
51～
100
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
