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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,404 | 1,443 | 1,385 | 1,418 | -28 | -1.9% | 19,200 |
| 2022/11/09 | 1,428 | 1,452 | 1,428 | 1,446 | +18 | +1.3% | 13,200 |
| 2022/11/08 | 1,434 | 1,435 | 1,424 | 1,428 | -3 | -0.2% | 10,400 |
| 2022/11/07 | 1,425 | 1,431 | 1,422 | 1,431 | +6 | +0.4% | 3,600 |
| 2022/11/04 | 1,432 | 1,432 | 1,423 | 1,425 | -2 | -0.1% | 1,400 |
| 2022/11/02 | 1,429 | 1,430 | 1,423 | 1,427 | ±0 | ±0% | 2,100 |
| 2022/11/01 | 1,430 | 1,430 | 1,425 | 1,427 | +5 | +0.4% | 1,900 |
| 2022/10/31 | 1,429 | 1,429 | 1,420 | 1,422 | +1 | +0.1% | 2,200 |
| 2022/10/28 | 1,426 | 1,428 | 1,420 | 1,421 | -5 | -0.4% | 1,500 |
| 2022/10/27 | 1,435 | 1,435 | 1,426 | 1,426 | ±0 | ±0% | 1,900 |
| 2022/10/26 | 1,430 | 1,431 | 1,426 | 1,426 | +4 | +0.3% | 2,800 |
| 2022/10/25 | 1,429 | 1,429 | 1,420 | 1,422 | +2 | +0.1% | 2,900 |
| 2022/10/24 | 1,429 | 1,429 | 1,420 | 1,420 | +1 | +0.1% | 4,000 |
| 2022/10/21 | 1,416 | 1,427 | 1,416 | 1,419 | +3 | +0.2% | 1,600 |
| 2022/10/20 | 1,425 | 1,425 | 1,415 | 1,416 | -9 | -0.6% | 1,900 |
| 2022/10/19 | 1,418 | 1,425 | 1,417 | 1,425 | +5 | +0.4% | 2,700 |
| 2022/10/18 | 1,422 | 1,422 | 1,416 | 1,420 | +10 | +0.7% | 3,000 |
| 2022/10/17 | 1,406 | 1,417 | 1,402 | 1,410 | ±0 | ±0% | 2,800 |
| 2022/10/14 | 1,404 | 1,422 | 1,404 | 1,410 | +10 | +0.7% | 3,800 |
| 2022/10/13 | 1,421 | 1,428 | 1,365 | 1,400 | -19 | -1.3% | 27,100 |
| 2022/10/12 | 1,425 | 1,425 | 1,419 | 1,419 | -6 | -0.4% | 1,600 |
| 2022/10/11 | 1,411 | 1,425 | 1,411 | 1,425 | +2 | +0.1% | 2,600 |
| 2022/10/07 | 1,437 | 1,437 | 1,423 | 1,423 | -12 | -0.8% | 1,800 |
| 2022/10/06 | 1,420 | 1,440 | 1,416 | 1,435 | +13 | +0.9% | 61,600 |
| 2022/10/05 | 1,420 | 1,439 | 1,401 | 1,422 | +2 | +0.1% | 47,400 |
| 2022/10/04 | 1,425 | 1,430 | 1,420 | 1,420 | +9 | +0.6% | 8,400 |
| 2022/10/03 | 1,418 | 1,420 | 1,402 | 1,411 | -17 | -1.2% | 2,200 |
| 2022/09/30 | 1,415 | 1,429 | 1,415 | 1,428 | -5 | -0.3% | 400 |
| 2022/09/29 | 1,420 | 1,433 | 1,420 | 1,433 | +17 | +1.2% | 300 |
| 2022/09/28 | 1,445 | 1,445 | 1,413 | 1,416 | -7 | -0.5% | 3,700 |
| 2022/09/27 | 1,415 | 1,434 | 1,415 | 1,423 | +8 | +0.6% | 2,000 |
| 2022/09/26 | 1,442 | 1,442 | 1,415 | 1,415 | -5 | -0.4% | 3,700 |
| 2022/09/22 | 1,420 | 1,434 | 1,420 | 1,420 | -13 | -0.9% | 3,200 |
| 2022/09/21 | 1,440 | 1,440 | 1,421 | 1,433 | ±0 | ±0% | 6,300 |
| 2022/09/20 | 1,446 | 1,450 | 1,431 | 1,433 | -1 | -0.1% | 2,600 |
| 2022/09/16 | 1,435 | 1,436 | 1,432 | 1,434 | -6 | -0.4% | 2,000 |
| 2022/09/15 | 1,436 | 1,442 | 1,436 | 1,440 | -2 | -0.1% | 600 |
| 2022/09/14 | 1,444 | 1,444 | 1,436 | 1,442 | +1 | +0.1% | 1,600 |
| 2022/09/13 | 1,447 | 1,447 | 1,439 | 1,441 | -3 | -0.2% | 1,100 |
| 2022/09/12 | 1,438 | 1,444 | 1,438 | 1,444 | +6 | +0.4% | 1,600 |
| 2022/09/09 | 1,441 | 1,442 | 1,438 | 1,438 | ±0 | ±0% | 2,100 |
| 2022/09/08 | 1,433 | 1,439 | 1,433 | 1,438 | +5 | +0.3% | 400 |
| 2022/09/07 | 1,438 | 1,438 | 1,433 | 1,433 | -12 | -0.8% | 1,500 |
| 2022/09/06 | 1,441 | 1,445 | 1,440 | 1,445 | +3 | +0.2% | 2,100 |
| 2022/09/05 | 1,446 | 1,446 | 1,441 | 1,442 | ±0 | ±0% | 900 |
| 2022/09/02 | 1,440 | 1,442 | 1,431 | 1,442 | +10 | +0.7% | 3,900 |
| 2022/09/01 | 1,448 | 1,448 | 1,432 | 1,432 | -16 | -1.1% | 3,800 |
| 2022/08/31 | 1,450 | 1,451 | 1,448 | 1,448 | +2 | +0.1% | 3,400 |
| 2022/08/30 | 1,460 | 1,460 | 1,446 | 1,446 | +8 | +0.6% | 1,700 |
| 2022/08/29 | 1,442 | 1,445 | 1,433 | 1,438 | -7 | -0.5% | 3,500 |
501～
550
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
