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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,450 | 1,459 | 1,446 | 1,451 | +1 | +0.1% | 9,800 |
| 2024/06/26 | 1,464 | 1,464 | 1,450 | 1,450 | -15 | -1% | 4,700 |
| 2024/06/25 | 1,455 | 1,465 | 1,450 | 1,465 | +6 | +0.4% | 8,000 |
| 2024/06/24 | 1,455 | 1,463 | 1,455 | 1,459 | +1 | +0.1% | 1,000 |
| 2024/06/21 | 1,467 | 1,467 | 1,454 | 1,458 | -9 | -0.6% | 2,100 |
| 2024/06/20 | 1,460 | 1,467 | 1,454 | 1,467 | +16 | +1.1% | 8,800 |
| 2024/06/19 | 1,452 | 1,460 | 1,451 | 1,451 | +1 | +0.1% | 1,400 |
| 2024/06/18 | 1,462 | 1,462 | 1,450 | 1,450 | +4 | +0.3% | 2,200 |
| 2024/06/17 | 1,460 | 1,463 | 1,446 | 1,446 | -5 | -0.3% | 11,900 |
| 2024/06/14 | 1,448 | 1,457 | 1,448 | 1,451 | -7 | -0.5% | 2,600 |
| 2024/06/13 | 1,464 | 1,464 | 1,453 | 1,458 | -6 | -0.4% | 1,500 |
| 2024/06/12 | 1,454 | 1,464 | 1,451 | 1,464 | +20 | +1.4% | 7,100 |
| 2024/06/11 | 1,446 | 1,448 | 1,440 | 1,444 | +3 | +0.2% | 3,300 |
| 2024/06/10 | 1,441 | 1,445 | 1,441 | 1,441 | +1 | +0.1% | 1,200 |
| 2024/06/07 | 1,447 | 1,449 | 1,440 | 1,440 | -7 | -0.5% | 2,100 |
| 2024/06/06 | 1,448 | 1,457 | 1,447 | 1,447 | -3 | -0.2% | 300 |
| 2024/06/05 | 1,457 | 1,457 | 1,450 | 1,450 | -7 | -0.5% | 2,100 |
| 2024/06/04 | 1,460 | 1,460 | 1,451 | 1,457 | -3 | -0.2% | 2,200 |
| 2024/06/03 | 1,456 | 1,460 | 1,456 | 1,460 | +4 | +0.3% | 2,500 |
| 2024/05/31 | 1,451 | 1,456 | 1,445 | 1,456 | +7 | +0.5% | 2,800 |
| 2024/05/30 | 1,452 | 1,452 | 1,449 | 1,449 | -7 | -0.5% | 500 |
| 2024/05/29 | 1,455 | 1,463 | 1,453 | 1,456 | +6 | +0.4% | 3,500 |
| 2024/05/28 | 1,456 | 1,463 | 1,446 | 1,450 | -14 | -1% | 3,500 |
| 2024/05/27 | 1,465 | 1,465 | 1,460 | 1,464 | -1 | -0.1% | 5,400 |
| 2024/05/24 | 1,450 | 1,465 | 1,450 | 1,465 | +10 | +0.7% | 5,900 |
| 2024/05/23 | 1,455 | 1,462 | 1,452 | 1,455 | -7 | -0.5% | 2,700 |
| 2024/05/22 | 1,465 | 1,470 | 1,460 | 1,462 | -6 | -0.4% | 4,000 |
| 2024/05/21 | 1,471 | 1,473 | 1,467 | 1,468 | -6 | -0.4% | 3,500 |
| 2024/05/20 | 1,471 | 1,486 | 1,464 | 1,474 | +3 | +0.2% | 5,000 |
| 2024/05/17 | 1,460 | 1,471 | 1,460 | 1,471 | +11 | +0.8% | 4,100 |
| 2024/05/16 | 1,461 | 1,474 | 1,460 | 1,460 | +3 | +0.2% | 4,500 |
| 2024/05/15 | 1,455 | 1,475 | 1,454 | 1,457 | +2 | +0.1% | 21,400 |
| 2024/05/14 | 1,445 | 1,469 | 1,427 | 1,455 | +9 | +0.6% | 15,300 |
| 2024/05/13 | 1,470 | 1,509 | 1,421 | 1,446 | +31 | +2.2% | 69,800 |
| 2024/05/10 | 1,411 | 1,462 | 1,411 | 1,415 | -26 | -1.8% | 16,500 |
| 2024/05/09 | 1,449 | 1,450 | 1,441 | 1,441 | -9 | -0.6% | 19,600 |
| 2024/05/08 | 1,439 | 1,465 | 1,438 | 1,450 | +11 | +0.8% | 20,900 |
| 2024/05/07 | 1,405 | 1,439 | 1,400 | 1,439 | +34 | +2.4% | 19,200 |
| 2024/05/02 | 1,397 | 1,408 | 1,396 | 1,405 | +6 | +0.4% | 2,100 |
| 2024/05/01 | 1,402 | 1,404 | 1,397 | 1,399 | -10 | -0.7% | 1,800 |
| 2024/04/30 | 1,406 | 1,409 | 1,396 | 1,409 | +3 | +0.2% | 9,300 |
| 2024/04/26 | 1,407 | 1,418 | 1,398 | 1,406 | -2 | -0.1% | 3,200 |
| 2024/04/25 | 1,403 | 1,409 | 1,400 | 1,408 | +5 | +0.4% | 6,100 |
| 2024/04/24 | 1,392 | 1,405 | 1,391 | 1,403 | +13 | +0.9% | 4,200 |
| 2024/04/23 | 1,396 | 1,399 | 1,390 | 1,390 | -6 | -0.4% | 4,000 |
| 2024/04/22 | 1,395 | 1,401 | 1,393 | 1,396 | +4 | +0.3% | 2,600 |
| 2024/04/19 | 1,402 | 1,402 | 1,390 | 1,392 | -10 | -0.7% | 8,800 |
| 2024/04/18 | 1,400 | 1,417 | 1,400 | 1,402 | +2 | +0.1% | 4,700 |
| 2024/04/17 | 1,410 | 1,412 | 1,396 | 1,400 | -3 | -0.2% | 3,000 |
| 2024/04/16 | 1,401 | 1,421 | 1,401 | 1,403 | -19 | -1.3% | 4,500 |
251～
300
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
