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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,376 | 1,384 | 1,370 | 1,370 | -6 | -0.4% | 8,100 |
| 2025/01/10 | 1,379 | 1,379 | 1,376 | 1,376 | -2 | -0.1% | 1,100 |
| 2025/01/09 | 1,380 | 1,381 | 1,378 | 1,378 | -10 | -0.7% | 3,500 |
| 2025/01/08 | 1,377 | 1,397 | 1,370 | 1,388 | +13 | +0.9% | 11,300 |
| 2025/01/07 | 1,373 | 1,389 | 1,370 | 1,375 | +1 | +0.1% | 6,900 |
| 2025/01/06 | 1,380 | 1,380 | 1,373 | 1,374 | -6 | -0.4% | 7,500 |
| 2024/12/30 | 1,363 | 1,380 | 1,362 | 1,380 | +17 | +1.2% | 8,300 |
| 2024/12/27 | 1,370 | 1,370 | 1,362 | 1,363 | -1 | -0.1% | 3,400 |
| 2024/12/26 | 1,366 | 1,376 | 1,363 | 1,364 | -7 | -0.5% | 3,700 |
| 2024/12/25 | 1,365 | 1,380 | 1,360 | 1,371 | +1 | +0.1% | 9,500 |
| 2024/12/24 | 1,369 | 1,379 | 1,369 | 1,370 | +1 | +0.1% | 5,500 |
| 2024/12/23 | 1,364 | 1,375 | 1,362 | 1,369 | +7 | +0.5% | 6,900 |
| 2024/12/20 | 1,370 | 1,371 | 1,362 | 1,362 | -8 | -0.6% | 1,800 |
| 2024/12/19 | 1,362 | 1,380 | 1,360 | 1,370 | +1 | +0.1% | 3,600 |
| 2024/12/18 | 1,368 | 1,395 | 1,368 | 1,369 | +1 | +0.1% | 2,900 |
| 2024/12/17 | 1,375 | 1,376 | 1,362 | 1,368 | -7 | -0.5% | 2,000 |
| 2024/12/16 | 1,374 | 1,379 | 1,374 | 1,375 | +1 | +0.1% | 2,900 |
| 2024/12/13 | 1,374 | 1,375 | 1,374 | 1,374 | ±0 | ±0% | 1,800 |
| 2024/12/12 | 1,378 | 1,378 | 1,371 | 1,374 | -2 | -0.1% | 2,900 |
| 2024/12/11 | 1,365 | 1,376 | 1,365 | 1,376 | +2 | +0.1% | 3,800 |
| 2024/12/10 | 1,354 | 1,374 | 1,341 | 1,374 | +21 | +1.6% | 11,900 |
| 2024/12/09 | 1,341 | 1,353 | 1,339 | 1,353 | +13 | +1% | 10,400 |
| 2024/12/06 | 1,350 | 1,351 | 1,339 | 1,340 | -10 | -0.7% | 8,100 |
| 2024/12/05 | 1,363 | 1,366 | 1,350 | 1,350 | -9 | -0.7% | 12,100 |
| 2024/12/04 | 1,368 | 1,368 | 1,350 | 1,359 | -1 | -0.1% | 4,100 |
| 2024/12/03 | 1,362 | 1,378 | 1,344 | 1,360 | -8 | -0.6% | 7,700 |
| 2024/12/02 | 1,386 | 1,386 | 1,345 | 1,368 | -17 | -1.2% | 17,000 |
| 2024/11/29 | 1,369 | 1,395 | 1,369 | 1,385 | +16 | +1.2% | 5,300 |
| 2024/11/28 | 1,360 | 1,369 | 1,360 | 1,369 | +9 | +0.7% | 2,000 |
| 2024/11/27 | 1,365 | 1,373 | 1,360 | 1,360 | -5 | -0.4% | 5,000 |
| 2024/11/26 | 1,365 | 1,369 | 1,365 | 1,365 | ±0 | ±0% | 900 |
| 2024/11/25 | 1,360 | 1,367 | 1,360 | 1,365 | +5 | +0.4% | 3,500 |
| 2024/11/22 | 1,366 | 1,366 | 1,358 | 1,360 | -13 | -0.9% | 3,200 |
| 2024/11/21 | 1,365 | 1,374 | 1,360 | 1,373 | +13 | +1% | 2,700 |
| 2024/11/20 | 1,364 | 1,367 | 1,360 | 1,360 | -4 | -0.3% | 1,200 |
| 2024/11/19 | 1,366 | 1,366 | 1,351 | 1,364 | +2 | +0.1% | 6,600 |
| 2024/11/18 | 1,352 | 1,368 | 1,350 | 1,362 | +6 | +0.4% | 4,500 |
| 2024/11/15 | 1,356 | 1,356 | 1,356 | 1,356 | ±0 | ±0% | 700 |
| 2024/11/14 | 1,365 | 1,370 | 1,355 | 1,356 | -9 | -0.7% | 2,400 |
| 2024/11/13 | 1,361 | 1,369 | 1,361 | 1,365 | +4 | +0.3% | 2,600 |
| 2024/11/12 | 1,351 | 1,370 | 1,350 | 1,361 | +3 | +0.2% | 5,800 |
| 2024/11/11 | 1,325 | 1,359 | 1,320 | 1,358 | -5 | -0.4% | 11,600 |
| 2024/11/08 | 1,361 | 1,363 | 1,349 | 1,363 | +18 | +1.3% | 4,100 |
| 2024/11/07 | 1,341 | 1,345 | 1,336 | 1,345 | +11 | +0.8% | 3,400 |
| 2024/11/06 | 1,331 | 1,334 | 1,330 | 1,334 | +3 | +0.2% | 2,100 |
| 2024/11/05 | 1,332 | 1,332 | 1,330 | 1,331 | -4 | -0.3% | 800 |
| 2024/11/01 | 1,332 | 1,342 | 1,332 | 1,335 | +1 | +0.1% | 1,000 |
| 2024/10/31 | 1,331 | 1,338 | 1,331 | 1,334 | -3 | -0.2% | 1,000 |
| 2024/10/30 | 1,335 | 1,338 | 1,331 | 1,337 | +7 | +0.5% | 3,500 |
| 2024/10/29 | 1,327 | 1,330 | 1,327 | 1,330 | +3 | +0.2% | 1,100 |
101～
150
件表示中 / 3718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 | 136,400円 | +12.0% | +0.4% | 5.13% | 14.75倍 | 0.73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 |
| 岡野バル | 505,000円 | -21.6% | - | 0.71% | 20.73倍 | 0.73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 |
| 石川製 | 139,300円 | +17.3% | +37.8% | 1.08% | 20.19倍 | 1.65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 |
| タカトリ | 156,400円 | -37.8% | -49.2% | 2.56% | 8.54倍 | 0.85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 | 195,000円 | +15.5% | +16.3% | 2.82% | 9.28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
