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 |
151～
200
件表示中 / 3736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 |
| エーワン精密 | 170,900円 | +4.3% | -10.7% | 5.85% | 99.77倍 | 1.11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 |
| タカトリ | 159,500円 | -37.8% | -49.2% | 2.51% | 8.71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 | 135,200円 | +17.3% | +37.8% | 1.11% | 19.60倍 | 1.60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 |
| 水道機 | 196,000円 | +15.5% | +16.3% | 2.81% | 9.32倍 | 0.82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
