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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/27 | 1,414 | 1,419 | 1,413 | 1,419 | +3 | +0.2% | 6,600 |
| 2025/03/26 | 1,415 | 1,417 | 1,411 | 1,416 | +4 | +0.3% | 7,900 |
| 2025/03/25 | 1,413 | 1,416 | 1,409 | 1,412 | -4 | -0.3% | 6,300 |
| 2025/03/24 | 1,414 | 1,416 | 1,408 | 1,416 | +8 | +0.6% | 6,400 |
| 2025/03/21 | 1,414 | 1,415 | 1,408 | 1,408 | -3 | -0.2% | 6,700 |
| 2025/03/19 | 1,395 | 1,412 | 1,395 | 1,411 | +12 | +0.9% | 3,500 |
| 2025/03/18 | 1,403 | 1,407 | 1,397 | 1,399 | -1 | -0.1% | 5,200 |
| 2025/03/17 | 1,397 | 1,400 | 1,394 | 1,400 | +9 | +0.6% | 19,400 |
| 2025/03/14 | 1,393 | 1,403 | 1,391 | 1,391 | +5 | +0.4% | 4,300 |
| 2025/03/13 | 1,392 | 1,397 | 1,382 | 1,386 | -12 | -0.9% | 10,000 |
| 2025/03/12 | 1,398 | 1,398 | 1,393 | 1,398 | ±0 | ±0% | 2,500 |
| 2025/03/11 | 1,398 | 1,402 | 1,390 | 1,398 | -6 | -0.4% | 8,400 |
| 2025/03/10 | 1,394 | 1,410 | 1,390 | 1,404 | +5 | +0.4% | 5,000 |
| 2025/03/07 | 1,390 | 1,399 | 1,387 | 1,399 | +8 | +0.6% | 4,200 |
| 2025/03/06 | 1,391 | 1,400 | 1,391 | 1,391 | ±0 | ±0% | 3,300 |
| 2025/03/05 | 1,390 | 1,399 | 1,382 | 1,391 | ±0 | ±0% | 2,500 |
| 2025/03/04 | 1,393 | 1,393 | 1,382 | 1,391 | -2 | -0.1% | 1,400 |
| 2025/03/03 | 1,399 | 1,400 | 1,378 | 1,393 | +10 | +0.7% | 6,100 |
| 2025/02/28 | 1,387 | 1,387 | 1,380 | 1,383 | -7 | -0.5% | 12,500 |
| 2025/02/27 | 1,390 | 1,400 | 1,387 | 1,390 | ±0 | ±0% | 2,900 |
| 2025/02/26 | 1,396 | 1,396 | 1,386 | 1,390 | -5 | -0.4% | 2,600 |
| 2025/02/25 | 1,397 | 1,397 | 1,386 | 1,395 | -2 | -0.1% | 6,100 |
| 2025/02/21 | 1,397 | 1,407 | 1,396 | 1,397 | -3 | -0.2% | 3,600 |
| 2025/02/20 | 1,398 | 1,400 | 1,398 | 1,400 | +4 | +0.3% | 2,800 |
| 2025/02/19 | 1,400 | 1,400 | 1,396 | 1,396 | -4 | -0.3% | 3,100 |
| 2025/02/18 | 1,410 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 6,300 |
| 2025/02/17 | 1,411 | 1,411 | 1,402 | 1,410 | +10 | +0.7% | 4,300 |
| 2025/02/14 | 1,400 | 1,407 | 1,396 | 1,400 | -4 | -0.3% | 2,700 |
| 2025/02/13 | 1,407 | 1,407 | 1,390 | 1,404 | +3 | +0.2% | 7,000 |
| 2025/02/12 | 1,428 | 1,428 | 1,398 | 1,401 | -9 | -0.6% | 15,200 |
| 2025/02/10 | 1,416 | 1,431 | 1,402 | 1,410 | +4 | +0.3% | 24,000 |
| 2025/02/07 | 1,418 | 1,418 | 1,406 | 1,406 | -4 | -0.3% | 3,200 |
| 2025/02/06 | 1,409 | 1,415 | 1,404 | 1,410 | +3 | +0.2% | 3,100 |
| 2025/02/05 | 1,409 | 1,418 | 1,406 | 1,407 | +1 | +0.1% | 3,100 |
| 2025/02/04 | 1,405 | 1,423 | 1,402 | 1,406 | -2 | -0.1% | 4,200 |
| 2025/02/03 | 1,418 | 1,421 | 1,407 | 1,408 | -1 | -0.1% | 13,000 |
| 2025/01/31 | 1,397 | 1,414 | 1,397 | 1,409 | +12 | +0.9% | 1,400 |
| 2025/01/30 | 1,390 | 1,418 | 1,390 | 1,397 | -3 | -0.2% | 3,400 |
| 2025/01/29 | 1,396 | 1,418 | 1,391 | 1,400 | +10 | +0.7% | 6,200 |
| 2025/01/28 | 1,389 | 1,390 | 1,365 | 1,390 | ±0 | ±0% | 7,300 |
| 2025/01/27 | 1,395 | 1,396 | 1,388 | 1,390 | -2 | -0.1% | 4,200 |
| 2025/01/24 | 1,392 | 1,393 | 1,385 | 1,392 | +9 | +0.7% | 1,700 |
| 2025/01/23 | 1,387 | 1,389 | 1,383 | 1,383 | +6 | +0.4% | 2,600 |
| 2025/01/22 | 1,386 | 1,389 | 1,372 | 1,377 | +1 | +0.1% | 1,800 |
1～
50
件表示中 / 3673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 | 129,300円 | +16.1% | +91.4% | 5.41% | 26.84倍 | 0.72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 | 476,500円 | -21.6% | - | 0.76% | 19.53倍 | 0.68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 |
| ＳＡＮＥＩ | 184,200円 | +3.5% | +3.4% | 3.26% | 6.02倍 | 0.62倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| ナガオカ | 114,000円 | +17.8% | +1.2% | 3.07% | 6.64倍 | 1.13倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| 石川製 | 121,900円 | +17.7% | +133.2% | 0.82% | 21.02倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
