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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,368 | 1,375 | 1,323 | 1,362 | -6 | -0.4% | 32,500 |
| 2024/08/09 | 1,390 | 1,390 | 1,331 | 1,368 | -22 | -1.6% | 12,500 |
| 2024/08/08 | 1,419 | 1,448 | 1,361 | 1,390 | -59 | -4.1% | 9,500 |
| 2024/08/07 | 1,330 | 1,449 | 1,330 | 1,449 | +119 | +8.9% | 7,900 |
| 2024/08/06 | 1,270 | 1,375 | 1,269 | 1,330 | +62 | +4.9% | 16,100 |
| 2024/08/05 | 1,360 | 1,392 | 1,268 | 1,268 | -142 | -10.1% | 40,300 |
| 2024/08/02 | 1,462 | 1,488 | 1,410 | 1,410 | -70 | -4.7% | 17,900 |
| 2024/08/01 | 1,489 | 1,489 | 1,475 | 1,480 | -9 | -0.6% | 2,300 |
| 2024/07/31 | 1,489 | 1,489 | 1,480 | 1,489 | ±0 | ±0% | 800 |
| 2024/07/30 | 1,489 | 1,489 | 1,473 | 1,489 | +4 | +0.3% | 3,300 |
| 2024/07/29 | 1,487 | 1,487 | 1,474 | 1,485 | -1 | -0.1% | 1,700 |
| 2024/07/26 | 1,493 | 1,493 | 1,470 | 1,486 | +23 | +1.6% | 6,900 |
| 2024/07/25 | 1,462 | 1,499 | 1,462 | 1,463 | -18 | -1.2% | 14,400 |
| 2024/07/24 | 1,499 | 1,499 | 1,481 | 1,481 | -14 | -0.9% | 4,600 |
| 2024/07/23 | 1,489 | 1,500 | 1,488 | 1,495 | +8 | +0.5% | 11,600 |
| 2024/07/22 | 1,488 | 1,499 | 1,487 | 1,487 | -1 | -0.1% | 3,400 |
| 2024/07/19 | 1,480 | 1,490 | 1,478 | 1,488 | +2 | +0.1% | 2,900 |
| 2024/07/18 | 1,484 | 1,495 | 1,480 | 1,486 | -8 | -0.5% | 3,300 |
| 2024/07/17 | 1,487 | 1,496 | 1,481 | 1,494 | +13 | +0.9% | 4,500 |
| 2024/07/16 | 1,461 | 1,482 | 1,461 | 1,481 | +21 | +1.4% | 5,700 |
| 2024/07/12 | 1,458 | 1,474 | 1,457 | 1,460 | -10 | -0.7% | 3,400 |
| 2024/07/11 | 1,463 | 1,479 | 1,461 | 1,470 | +8 | +0.5% | 2,700 |
| 2024/07/10 | 1,470 | 1,481 | 1,461 | 1,462 | -18 | -1.2% | 7,900 |
| 2024/07/09 | 1,492 | 1,492 | 1,456 | 1,480 | -12 | -0.8% | 8,800 |
| 2024/07/08 | 1,494 | 1,497 | 1,488 | 1,492 | +7 | +0.5% | 6,400 |
| 2024/07/05 | 1,488 | 1,494 | 1,485 | 1,485 | -3 | -0.2% | 5,700 |
| 2024/07/04 | 1,485 | 1,490 | 1,483 | 1,488 | +6 | +0.4% | 7,700 |
| 2024/07/03 | 1,470 | 1,482 | 1,462 | 1,482 | +11 | +0.7% | 11,100 |
| 2024/07/02 | 1,475 | 1,475 | 1,463 | 1,471 | +10 | +0.7% | 6,900 |
| 2024/07/01 | 1,468 | 1,470 | 1,450 | 1,461 | +11 | +0.8% | 5,000 |
| 2024/06/28 | 1,462 | 1,470 | 1,431 | 1,450 | -1 | -0.1% | 12,900 |
| 2024/06/27 | 1,450 | 1,459 | 1,446 | 1,451 | +1 | +0.1% | 9,800 |
| 2024/06/26 | 1,464 | 1,464 | 1,450 | 1,450 | -15 | -1% | 4,700 |
| 2024/06/25 | 1,455 | 1,465 | 1,450 | 1,465 | +6 | +0.4% | 8,000 |
| 2024/06/24 | 1,455 | 1,463 | 1,455 | 1,459 | +1 | +0.1% | 1,000 |
| 2024/06/21 | 1,467 | 1,467 | 1,454 | 1,458 | -9 | -0.6% | 2,100 |
| 2024/06/20 | 1,460 | 1,467 | 1,454 | 1,467 | +16 | +1.1% | 8,800 |
| 2024/06/19 | 1,452 | 1,460 | 1,451 | 1,451 | +1 | +0.1% | 1,400 |
| 2024/06/18 | 1,462 | 1,462 | 1,450 | 1,450 | +4 | +0.3% | 2,200 |
| 2024/06/17 | 1,460 | 1,463 | 1,446 | 1,446 | -5 | -0.3% | 11,900 |
| 2024/06/14 | 1,448 | 1,457 | 1,448 | 1,451 | -7 | -0.5% | 2,600 |
| 2024/06/13 | 1,464 | 1,464 | 1,453 | 1,458 | -6 | -0.4% | 1,500 |
| 2024/06/12 | 1,454 | 1,464 | 1,451 | 1,464 | +20 | +1.4% | 7,100 |
| 2024/06/11 | 1,446 | 1,448 | 1,440 | 1,444 | +3 | +0.2% | 3,300 |
| 2024/06/10 | 1,441 | 1,445 | 1,441 | 1,441 | +1 | +0.1% | 1,200 |
| 2024/06/07 | 1,447 | 1,449 | 1,440 | 1,440 | -7 | -0.5% | 2,100 |
| 2024/06/06 | 1,448 | 1,457 | 1,447 | 1,447 | -3 | -0.2% | 300 |
| 2024/06/05 | 1,457 | 1,457 | 1,450 | 1,450 | -7 | -0.5% | 2,100 |
| 2024/06/04 | 1,460 | 1,460 | 1,451 | 1,457 | -3 | -0.2% | 2,200 |
| 2024/06/03 | 1,456 | 1,460 | 1,456 | 1,460 | +4 | +0.3% | 2,500 |
251～
300
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
