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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,060 | 1,067 | 1,003 | 1,022 | -60 | -5.5% | 574,900 |
| 2022/03/03 | 1,101 | 1,125 | 1,078 | 1,082 | -2 | -0.2% | 474,500 |
| 2022/03/02 | 1,088 | 1,107 | 1,068 | 1,084 | -34 | -3% | 456,400 |
| 2022/03/01 | 1,099 | 1,118 | 1,087 | 1,118 | +46 | +4.3% | 472,300 |
| 2022/02/28 | 1,068 | 1,082 | 1,032 | 1,072 | +11 | +1% | 499,500 |
| 2022/02/25 | 1,047 | 1,064 | 1,022 | 1,061 | +59 | +5.9% | 446,800 |
| 2022/02/24 | 1,020 | 1,029 | 987 | 1,002 | -29 | -2.8% | 570,400 |
| 2022/02/22 | 1,033 | 1,055 | 1,015 | 1,031 | -42 | -3.9% | 468,900 |
| 2022/02/21 | 1,096 | 1,096 | 1,047 | 1,073 | -61 | -5.4% | 685,600 |
| 2022/02/18 | 1,115 | 1,147 | 1,108 | 1,134 | -11 | -1% | 464,300 |
| 2022/02/17 | 1,153 | 1,179 | 1,134 | 1,145 | +2 | +0.2% | 647,500 |
| 2022/02/16 | 1,177 | 1,182 | 1,123 | 1,143 | +7 | +0.6% | 556,300 |
| 2022/02/15 | 1,110 | 1,148 | 1,110 | 1,136 | +13 | +1.2% | 510,500 |
| 2022/02/14 | 1,126 | 1,167 | 1,100 | 1,123 | -123 | -9.9% | 1,021,500 |
| 2022/02/10 | 1,289 | 1,291 | 1,216 | 1,246 | +13 | +1.1% | 1,245,100 |
| 2022/02/09 | 1,168 | 1,245 | 1,157 | 1,233 | +91 | +8% | 977,200 |
| 2022/02/08 | 1,201 | 1,212 | 1,131 | 1,142 | -79 | -6.5% | 1,042,800 |
| 2022/02/07 | 1,245 | 1,246 | 1,198 | 1,221 | -25 | -2% | 606,600 |
| 2022/02/04 | 1,202 | 1,252 | 1,194 | 1,246 | +42 | +3.5% | 456,000 |
| 2022/02/03 | 1,261 | 1,261 | 1,202 | 1,204 | -82 | -6.4% | 517,600 |
| 2022/02/02 | 1,250 | 1,286 | 1,234 | 1,286 | +45 | +3.6% | 479,700 |
| 2022/02/01 | 1,298 | 1,312 | 1,227 | 1,241 | -5 | -0.4% | 574,800 |
| 2022/01/31 | 1,214 | 1,269 | 1,195 | 1,246 | +44 | +3.7% | 476,800 |
| 2022/01/28 | 1,162 | 1,219 | 1,146 | 1,202 | +40 | +3.4% | 500,300 |
| 2022/01/27 | 1,231 | 1,258 | 1,151 | 1,162 | -57 | -4.7% | 638,700 |
| 2022/01/26 | 1,209 | 1,243 | 1,198 | 1,219 | +10 | +0.8% | 415,400 |
| 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 |
851～
900
件表示中 / 3768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 | 59,700円 | +6.2% | +142.7% | 4.69% | 37.98倍 | 0.51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 |
| アライドＨＤ | 18,600円 | +7.9% | -14.1% | 3.23% | 10.35倍 | 1.07倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| トレックスセミ | 167,100円 | +6.4% | - | 3.35% | 59.00倍 | 1.02倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 東洋電 | 197,000円 | -1.3% | -3.3% | 3.81% | 7.91倍 | 0.65倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| ヘリオステクノＨ | 83,800円 | +41.9% | +27.1% | 5.37% | 19.02倍 | 0.94倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
市場注目の銘柄
チャート関連のコラム
