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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,118 | 1,197 | 1,110 | 1,181 | +89 | +8.2% | 1,773,900 |
| 2021/11/09 | 1,041 | 1,108 | 1,023 | 1,092 | +49 | +4.7% | 808,400 |
| 2021/11/08 | 1,031 | 1,058 | 1,024 | 1,043 | +14 | +1.4% | 305,700 |
| 2021/11/05 | 1,050 | 1,053 | 1,001 | 1,029 | -16 | -1.5% | 320,500 |
| 2021/11/04 | 1,035 | 1,047 | 1,030 | 1,045 | +25 | +2.5% | 243,500 |
| 2021/11/02 | 1,000 | 1,043 | 1,000 | 1,020 | +6 | +0.6% | 302,100 |
| 2021/11/01 | 1,040 | 1,040 | 991 | 1,014 | +4 | +0.4% | 357,100 |
| 2021/10/29 | 1,040 | 1,059 | 1,002 | 1,010 | -33 | -3.2% | 300,300 |
| 2021/10/28 | 981 | 1,050 | 980 | 1,043 | -3,002 | -74.2% | 438,400 |
| 2021/10/27 | 4,050 | 4,050 | 3,980 | 4,045 | +10 | +0.2% | 45,000 |
| 2021/10/26 | 4,105 | 4,105 | 4,035 | 4,035 | -15 | -0.4% | 47,100 |
| 2021/10/25 | 4,075 | 4,115 | 4,030 | 4,050 | -95 | -2.3% | 49,600 |
| 2021/10/22 | 4,100 | 4,175 | 4,050 | 4,145 | +70 | +1.7% | 45,600 |
| 2021/10/21 | 4,205 | 4,210 | 4,070 | 4,075 | -145 | -3.4% | 78,800 |
| 2021/10/20 | 4,265 | 4,315 | 4,220 | 4,220 | -75 | -1.7% | 81,600 |
| 2021/10/19 | 4,270 | 4,320 | 4,200 | 4,295 | +115 | +2.8% | 114,300 |
| 2021/10/18 | 4,035 | 4,180 | 4,020 | 4,180 | +140 | +3.5% | 132,400 |
| 2021/10/15 | 3,900 | 4,050 | 3,880 | 4,040 | +210 | +5.5% | 120,600 |
| 2021/10/14 | 3,890 | 3,945 | 3,825 | 3,830 | -50 | -1.3% | 66,500 |
| 2021/10/13 | 4,040 | 4,040 | 3,880 | 3,880 | -175 | -4.3% | 123,000 |
| 2021/10/12 | 4,060 | 4,110 | 4,020 | 4,055 | -15 | -0.4% | 92,500 |
| 2021/10/11 | 4,185 | 4,190 | 4,020 | 4,070 | -55 | -1.3% | 149,200 |
| 2021/10/08 | 4,040 | 4,225 | 4,025 | 4,125 | +320 | +8.4% | 423,500 |
| 2021/10/07 | 3,780 | 3,890 | 3,740 | 3,805 | +95 | +2.6% | 125,300 |
| 2021/10/06 | 3,720 | 3,805 | 3,635 | 3,710 | +55 | +1.5% | 162,500 |
| 2021/10/05 | 3,635 | 3,685 | 3,480 | 3,655 | -50 | -1.3% | 173,300 |
| 2021/10/04 | 3,895 | 3,895 | 3,650 | 3,705 | -175 | -4.5% | 157,200 |
| 2021/10/01 | 3,945 | 3,990 | 3,870 | 3,880 | -65 | -1.6% | 113,100 |
| 2021/09/30 | 4,100 | 4,100 | 3,910 | 3,945 | -115 | -2.8% | 104,100 |
| 2021/09/29 | 3,960 | 4,100 | 3,950 | 4,060 | -25 | -0.6% | 106,300 |
| 2021/09/28 | 4,135 | 4,180 | 4,020 | 4,085 | -45 | -1.1% | 117,000 |
| 2021/09/27 | 4,285 | 4,340 | 4,075 | 4,130 | -80 | -1.9% | 214,400 |
| 2021/09/24 | 4,085 | 4,255 | 4,080 | 4,210 | +300 | +7.7% | 275,100 |
| 2021/09/22 | 4,045 | 4,105 | 3,870 | 3,910 | -130 | -3.2% | 182,900 |
| 2021/09/21 | 3,940 | 4,110 | 3,935 | 4,040 | -100 | -2.4% | 152,600 |
| 2021/09/17 | 4,090 | 4,185 | 4,040 | 4,140 | +85 | +2.1% | 192,100 |
| 2021/09/16 | 4,250 | 4,265 | 4,010 | 4,055 | -240 | -5.6% | 303,200 |
| 2021/09/15 | 4,430 | 4,435 | 4,210 | 4,295 | -185 | -4.1% | 323,300 |
| 2021/09/14 | 4,550 | 4,655 | 4,425 | 4,480 | -70 | -1.5% | 496,200 |
| 2021/09/13 | 4,300 | 4,550 | 4,260 | 4,550 | +690 | +17.9% | 804,300 |
| 2021/09/10 | 3,835 | 3,885 | 3,805 | 3,860 | +35 | +0.9% | 82,900 |
| 2021/09/09 | 3,700 | 3,895 | 3,670 | 3,825 | +75 | +2% | 148,100 |
| 2021/09/08 | 3,705 | 3,750 | 3,650 | 3,750 | +115 | +3.2% | 99,500 |
| 2021/09/07 | 3,750 | 3,765 | 3,600 | 3,635 | -105 | -2.8% | 133,800 |
| 2021/09/06 | 3,800 | 3,820 | 3,705 | 3,740 | +45 | +1.2% | 91,200 |
| 2021/09/03 | 3,680 | 3,755 | 3,640 | 3,695 | -30 | -0.8% | 88,100 |
| 2021/09/02 | 3,690 | 3,780 | 3,660 | 3,725 | +25 | +0.7% | 106,100 |
| 2021/09/01 | 3,750 | 3,775 | 3,590 | 3,700 | -70 | -1.9% | 175,900 |
| 2021/08/31 | 3,820 | 3,825 | 3,720 | 3,770 | -30 | -0.8% | 134,600 |
| 2021/08/30 | 3,630 | 3,800 | 3,600 | 3,800 | +310 | +8.9% | 187,700 |
851～
900
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
