大真空の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,271 | 1,290 | 1,201 | 1,209 | -49 | -3.9% | 605,400 |
| 2022/01/24 | 1,245 | 1,273 | 1,241 | 1,258 | -20 | -1.6% | 499,700 |
| 2022/01/21 | 1,256 | 1,287 | 1,235 | 1,278 | -27 | -2.1% | 696,500 |
| 2022/01/20 | 1,286 | 1,319 | 1,266 | 1,305 | +4 | +0.3% | 529,500 |
| 2022/01/19 | 1,325 | 1,349 | 1,279 | 1,301 | -53 | -3.9% | 898,700 |
| 2022/01/18 | 1,368 | 1,388 | 1,330 | 1,354 | -12 | -0.9% | 514,200 |
| 2022/01/17 | 1,387 | 1,411 | 1,360 | 1,366 | -30 | -2.1% | 348,000 |
| 2022/01/14 | 1,380 | 1,401 | 1,358 | 1,396 | -12 | -0.9% | 455,500 |
| 2022/01/13 | 1,445 | 1,457 | 1,404 | 1,408 | -43 | -3% | 447,100 |
| 2022/01/12 | 1,428 | 1,453 | 1,414 | 1,451 | +57 | +4.1% | 723,700 |
| 2022/01/11 | 1,381 | 1,405 | 1,369 | 1,394 | -17 | -1.2% | 635,000 |
| 2022/01/07 | 1,445 | 1,471 | 1,383 | 1,411 | -35 | -2.4% | 906,200 |
| 2022/01/06 | 1,420 | 1,458 | 1,395 | 1,446 | -31 | -2.1% | 832,100 |
| 2022/01/05 | 1,530 | 1,535 | 1,470 | 1,477 | -58 | -3.8% | 628,200 |
| 2022/01/04 | 1,567 | 1,578 | 1,506 | 1,535 | -21 | -1.3% | 702,300 |
| 2021/12/30 | 1,519 | 1,557 | 1,495 | 1,556 | +35 | +2.3% | 668,500 |
| 2021/12/29 | 1,554 | 1,581 | 1,514 | 1,521 | -41 | -2.6% | 684,600 |
| 2021/12/28 | 1,620 | 1,629 | 1,540 | 1,562 | -49 | -3% | 926,800 |
| 2021/12/27 | 1,628 | 1,668 | 1,571 | 1,611 | -19 | -1.2% | 1,070,300 |
| 2021/12/24 | 1,594 | 1,669 | 1,577 | 1,630 | +42 | +2.6% | 1,589,100 |
| 2021/12/23 | 1,518 | 1,589 | 1,498 | 1,588 | +99 | +6.6% | 1,321,800 |
| 2021/12/22 | 1,428 | 1,501 | 1,428 | 1,489 | +60 | +4.2% | 1,068,000 |
| 2021/12/21 | 1,415 | 1,430 | 1,324 | 1,429 | +36 | +2.6% | 1,204,800 |
| 2021/12/20 | 1,418 | 1,445 | 1,383 | 1,393 | -44 | -3.1% | 791,800 |
| 2021/12/17 | 1,503 | 1,508 | 1,411 | 1,437 | -127 | -8.1% | 1,617,700 |
| 2021/12/16 | 1,505 | 1,590 | 1,500 | 1,564 | +131 | +9.1% | 1,522,300 |
| 2021/12/15 | 1,435 | 1,478 | 1,425 | 1,433 | -1 | -0.1% | 468,300 |
| 2021/12/14 | 1,460 | 1,475 | 1,422 | 1,434 | -48 | -3.2% | 527,500 |
| 2021/12/13 | 1,540 | 1,554 | 1,476 | 1,482 | -43 | -2.8% | 618,300 |
| 2021/12/10 | 1,570 | 1,595 | 1,516 | 1,525 | -57 | -3.6% | 693,800 |
| 2021/12/09 | 1,602 | 1,612 | 1,532 | 1,582 | -6 | -0.4% | 1,150,300 |
| 2021/12/08 | 1,593 | 1,608 | 1,531 | 1,588 | +55 | +3.6% | 1,364,900 |
| 2021/12/07 | 1,460 | 1,536 | 1,457 | 1,533 | +123 | +8.7% | 1,131,200 |
| 2021/12/06 | 1,506 | 1,512 | 1,371 | 1,410 | -116 | -7.6% | 1,422,800 |
| 2021/12/03 | 1,553 | 1,579 | 1,480 | 1,526 | +1 | +0.1% | 973,900 |
| 2021/12/02 | 1,588 | 1,646 | 1,511 | 1,525 | -83 | -5.2% | 1,298,700 |
| 2021/12/01 | 1,610 | 1,678 | 1,571 | 1,608 | +38 | +2.4% | 1,279,800 |
| 2021/11/30 | 1,634 | 1,648 | 1,564 | 1,570 | -24 | -1.5% | 958,300 |
| 2021/11/29 | 1,570 | 1,684 | 1,553 | 1,594 | +6 | +0.4% | 1,360,400 |
| 2021/11/26 | 1,613 | 1,646 | 1,551 | 1,588 | ±0 | ±0% | 1,070,900 |
| 2021/11/25 | 1,670 | 1,673 | 1,555 | 1,588 | -78 | -4.7% | 1,536,500 |
| 2021/11/24 | 1,658 | 1,698 | 1,612 | 1,666 | ±0 | ±0% | 1,023,300 |
| 2021/11/22 | 1,760 | 1,790 | 1,636 | 1,666 | -28 | -1.7% | 2,756,500 |
| 2021/11/19 | 1,618 | 1,725 | 1,576 | 1,694 | +78 | +4.8% | 2,390,500 |
| 2021/11/18 | 1,658 | 1,694 | 1,616 | 1,616 | -63 | -3.8% | 1,394,700 |
| 2021/11/17 | 1,628 | 1,690 | 1,608 | 1,679 | +55 | +3.4% | 1,776,200 |
| 2021/11/16 | 1,556 | 1,635 | 1,529 | 1,624 | +69 | +4.4% | 2,121,100 |
| 2021/11/15 | 1,475 | 1,577 | 1,441 | 1,555 | +57 | +3.8% | 3,661,400 |
| 2021/11/12 | 1,350 | 1,520 | 1,350 | 1,498 | +278 | +22.8% | 4,789,800 |
| 2021/11/11 | 1,185 | 1,232 | 1,185 | 1,220 | +39 | +3.3% | 1,310,500 |
801～
850
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「大真空」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 |
|---|---|---|---|---|---|---|---|---|
| 大真空 | 52,800円 | +1.7% | -68.7% | 5.30% | 33.57倍 | 0.45倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| チノー | 191,600円 | +3.9% | +9.8% | 3.65% | 10.12倍 | 0.79倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| ＳＭＫ | 237,000円 | +3.2% | +165.5% | 5.91% | 75.10倍 | 0.48倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| 戸上電 | 345,000円 | +3.3% | +18.9% | 4.35% | 6.40倍 | 0.78倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| イノテック | 120,200円 | +0.3% | -37.5% | 5.82% | 11.78倍 | 0.60倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
市場注目の銘柄
チャート関連のコラム
