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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,342 | 1,351 | 1,337 | 1,338 | -4 | -0.3% | 3,300 |
| 2025/07/03 | 1,341 | 1,350 | 1,339 | 1,342 | +2 | +0.1% | 2,300 |
| 2025/07/02 | 1,343 | 1,345 | 1,337 | 1,340 | -3 | -0.2% | 2,600 |
| 2025/07/01 | 1,347 | 1,347 | 1,338 | 1,343 | -4 | -0.3% | 4,500 |
| 2025/06/30 | 1,338 | 1,350 | 1,338 | 1,347 | +11 | +0.8% | 2,100 |
| 2025/06/27 | 1,345 | 1,348 | 1,335 | 1,336 | -4 | -0.3% | 4,600 |
| 2025/06/26 | 1,344 | 1,344 | 1,336 | 1,340 | -7 | -0.5% | 2,600 |
| 2025/06/25 | 1,338 | 1,349 | 1,338 | 1,347 | ±0 | ±0% | 1,600 |
| 2025/06/24 | 1,349 | 1,349 | 1,337 | 1,347 | +3 | +0.2% | 5,000 |
| 2025/06/23 | 1,346 | 1,346 | 1,340 | 1,344 | -2 | -0.1% | 18,900 |
| 2025/06/20 | 1,346 | 1,353 | 1,346 | 1,346 | -4 | -0.3% | 2,900 |
| 2025/06/19 | 1,350 | 1,353 | 1,350 | 1,350 | -7 | -0.5% | 2,900 |
| 2025/06/18 | 1,357 | 1,357 | 1,352 | 1,357 | +5 | +0.4% | 800 |
| 2025/06/17 | 1,354 | 1,357 | 1,350 | 1,352 | -6 | -0.4% | 2,400 |
| 2025/06/16 | 1,352 | 1,358 | 1,352 | 1,358 | +6 | +0.4% | 2,400 |
| 2025/06/13 | 1,354 | 1,357 | 1,351 | 1,352 | -5 | -0.4% | 1,400 |
| 2025/06/12 | 1,366 | 1,366 | 1,356 | 1,357 | -7 | -0.5% | 3,300 |
| 2025/06/11 | 1,361 | 1,364 | 1,360 | 1,364 | -3 | -0.2% | 900 |
| 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 |
1～
50
件表示中 / 3735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 | 133,800円 | +12.0% | +0.4% | 5.23% | 14.47倍 | 0.71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 |
| タカトリ | 160,200円 | -37.8% | -49.2% | 2.50% | 8.75倍 | 0.87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 |
| 石川製 | 137,300円 | +17.3% | +37.8% | 1.09% | 19.90倍 | 1.63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 |
| ハマイ | 111,900円 | +1.7% | -4.6% | 3.13% | 9.37倍 | 0.47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 |
| 水道機 | 192,000円 | +15.5% | +16.3% | 2.86% | 9.13倍 | 0.81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
