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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 2024/10/28 | 1,312 | 1,336 | 1,312 | 1,327 | +3 | +0.2% | 3,100 |
| 2024/10/25 | 1,335 | 1,335 | 1,316 | 1,324 | -13 | -1% | 8,100 |
| 2024/10/24 | 1,343 | 1,343 | 1,336 | 1,337 | -6 | -0.4% | 1,600 |
| 2024/10/23 | 1,348 | 1,350 | 1,339 | 1,343 | +3 | +0.2% | 2,400 |
| 2024/10/22 | 1,331 | 1,340 | 1,331 | 1,340 | ±0 | ±0% | 1,700 |
| 2024/10/21 | 1,341 | 1,343 | 1,340 | 1,340 | -1 | -0.1% | 1,200 |
| 2024/10/18 | 1,369 | 1,369 | 1,341 | 1,341 | +11 | +0.8% | 7,200 |
| 2024/10/17 | 1,340 | 1,340 | 1,326 | 1,330 | -5 | -0.4% | 4,000 |
| 2024/10/16 | 1,339 | 1,345 | 1,327 | 1,335 | +8 | +0.6% | 5,000 |
| 2024/10/15 | 1,335 | 1,341 | 1,322 | 1,327 | -13 | -1% | 8,100 |
| 2024/10/11 | 1,342 | 1,349 | 1,340 | 1,340 | -1 | -0.1% | 1,100 |
| 2024/10/10 | 1,346 | 1,346 | 1,341 | 1,341 | -5 | -0.4% | 2,600 |
| 2024/10/09 | 1,345 | 1,352 | 1,345 | 1,346 | +1 | +0.1% | 1,200 |
| 2024/10/08 | 1,352 | 1,352 | 1,343 | 1,345 | -7 | -0.5% | 1,000 |
| 2024/10/07 | 1,343 | 1,352 | 1,343 | 1,352 | +11 | +0.8% | 1,100 |
| 2024/10/04 | 1,349 | 1,357 | 1,341 | 1,341 | +1 | +0.1% | 3,800 |
| 2024/10/03 | 1,339 | 1,340 | 1,338 | 1,340 | +1 | +0.1% | 800 |
| 2024/10/02 | 1,345 | 1,345 | 1,336 | 1,339 | -3 | -0.2% | 2,200 |
| 2024/10/01 | 1,330 | 1,348 | 1,330 | 1,342 | +12 | +0.9% | 1,400 |
| 2024/09/30 | 1,323 | 1,344 | 1,323 | 1,330 | -23 | -1.7% | 4,800 |
| 2024/09/27 | 1,366 | 1,367 | 1,288 | 1,353 | -18 | -1.3% | 25,100 |
| 2024/09/26 | 1,360 | 1,371 | 1,355 | 1,371 | +10 | +0.7% | 3,700 |
| 2024/09/25 | 1,360 | 1,361 | 1,355 | 1,361 | ±0 | ±0% | 2,000 |
| 2024/09/24 | 1,363 | 1,370 | 1,351 | 1,361 | -2 | -0.1% | 2,600 |
| 2024/09/20 | 1,350 | 1,364 | 1,350 | 1,363 | +3 | +0.2% | 2,200 |
| 2024/09/19 | 1,340 | 1,360 | 1,340 | 1,360 | +22 | +1.6% | 1,500 |
| 2024/09/18 | 1,348 | 1,366 | 1,338 | 1,338 | -2 | -0.1% | 4,300 |
| 2024/09/17 | 1,349 | 1,349 | 1,330 | 1,340 | +9 | +0.7% | 7,100 |
| 2024/09/13 | 1,358 | 1,358 | 1,320 | 1,331 | -25 | -1.8% | 10,100 |
| 2024/09/12 | 1,360 | 1,378 | 1,356 | 1,356 | -10 | -0.7% | 2,600 |
| 2024/09/11 | 1,385 | 1,424 | 1,362 | 1,366 | -19 | -1.4% | 3,500 |
| 2024/09/10 | 1,387 | 1,394 | 1,321 | 1,385 | +1 | +0.1% | 10,400 |
1～
50
件表示中 / 3586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 | 136,000円 | +16.1% | +91.4% | 5.15% | 28.22倍 | 0.76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 | 177,000円 | +12.4% | +71.3% | 5.65% | 41.74倍 | 1.09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 |
| ヨシタケ | 64,800円 | +8.4% | -9.0% | 4.17% | 8.24倍 | 0.51倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| テセック | 148,800円 | -33.9% | -77.5% | 4.70% | 24.24倍 | 0.59倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| 大同工 | 75,300円 | +1.4% | +118.5% | 3.32% | 5.09倍 | 0.25倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
市場注目の銘柄
チャート関連のコラム
