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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,470 | 3,520 | 3,415 | 3,490 | +15 | +0.4% | 88,800 |
| 2021/08/26 | 3,560 | 3,580 | 3,390 | 3,475 | +35 | +1% | 252,400 |
| 2021/08/25 | 3,325 | 3,455 | 3,315 | 3,440 | +285 | +9% | 252,100 |
| 2021/08/24 | 3,100 | 3,175 | 3,100 | 3,155 | +75 | +2.4% | 51,800 |
| 2021/08/23 | 3,015 | 3,105 | 3,015 | 3,080 | +115 | +3.9% | 90,900 |
| 2021/08/20 | 3,025 | 3,090 | 2,930 | 2,965 | -60 | -2% | 78,400 |
| 2021/08/19 | 3,100 | 3,145 | 3,025 | 3,025 | -135 | -4.3% | 78,800 |
| 2021/08/18 | 3,160 | 3,220 | 3,115 | 3,160 | +5 | +0.2% | 87,800 |
| 2021/08/17 | 3,300 | 3,300 | 3,145 | 3,155 | -145 | -4.4% | 111,100 |
| 2021/08/16 | 3,370 | 3,370 | 3,225 | 3,300 | -65 | -1.9% | 136,100 |
| 2021/08/13 | 3,900 | 3,960 | 3,330 | 3,365 | -265 | -7.3% | 462,300 |
| 2021/08/12 | 3,650 | 3,695 | 3,600 | 3,630 | +15 | +0.4% | 114,800 |
| 2021/08/11 | 3,590 | 3,635 | 3,560 | 3,615 | +60 | +1.7% | 70,100 |
| 2021/08/10 | 3,460 | 3,580 | 3,455 | 3,555 | +95 | +2.7% | 87,100 |
| 2021/08/06 | 3,555 | 3,570 | 3,460 | 3,460 | -65 | -1.8% | 39,200 |
| 2021/08/05 | 3,495 | 3,540 | 3,495 | 3,525 | +15 | +0.4% | 24,400 |
| 2021/08/04 | 3,600 | 3,600 | 3,480 | 3,510 | -105 | -2.9% | 51,200 |
| 2021/08/03 | 3,610 | 3,670 | 3,610 | 3,615 | +5 | +0.1% | 45,500 |
| 2021/08/02 | 3,520 | 3,615 | 3,510 | 3,610 | +60 | +1.7% | 45,700 |
| 2021/07/30 | 3,580 | 3,640 | 3,535 | 3,550 | -15 | -0.4% | 56,700 |
| 2021/07/29 | 3,570 | 3,575 | 3,475 | 3,565 | +10 | +0.3% | 44,600 |
| 2021/07/28 | 3,575 | 3,595 | 3,515 | 3,555 | -70 | -1.9% | 69,000 |
| 2021/07/27 | 3,630 | 3,655 | 3,570 | 3,625 | +60 | +1.7% | 72,800 |
| 2021/07/26 | 3,510 | 3,600 | 3,510 | 3,565 | +130 | +3.8% | 89,300 |
| 2021/07/21 | 3,510 | 3,540 | 3,425 | 3,435 | -5 | -0.1% | 68,600 |
| 2021/07/20 | 3,500 | 3,560 | 3,435 | 3,440 | -55 | -1.6% | 110,000 |
| 2021/07/19 | 3,560 | 3,635 | 3,490 | 3,495 | -85 | -2.4% | 88,900 |
| 2021/07/16 | 3,530 | 3,630 | 3,505 | 3,580 | +45 | +1.3% | 80,200 |
| 2021/07/15 | 3,605 | 3,625 | 3,530 | 3,535 | -105 | -2.9% | 82,200 |
| 2021/07/14 | 3,700 | 3,720 | 3,630 | 3,640 | -85 | -2.3% | 57,300 |
| 2021/07/13 | 3,740 | 3,775 | 3,695 | 3,725 | -15 | -0.4% | 54,000 |
| 2021/07/12 | 3,795 | 3,805 | 3,715 | 3,740 | +15 | +0.4% | 75,000 |
| 2021/07/09 | 3,660 | 3,745 | 3,640 | 3,725 | +10 | +0.3% | 109,600 |
| 2021/07/08 | 3,840 | 3,855 | 3,715 | 3,715 | -90 | -2.4% | 60,200 |
| 2021/07/07 | 3,855 | 3,900 | 3,800 | 3,805 | -95 | -2.4% | 61,400 |
| 2021/07/06 | 3,915 | 3,945 | 3,875 | 3,900 | -25 | -0.6% | 34,900 |
| 2021/07/05 | 4,015 | 4,025 | 3,910 | 3,925 | -65 | -1.6% | 39,600 |
| 2021/07/02 | 3,965 | 4,005 | 3,905 | 3,990 | +20 | +0.5% | 62,000 |
| 2021/07/01 | 4,135 | 4,135 | 3,960 | 3,970 | -120 | -2.9% | 79,200 |
| 2021/06/30 | 4,090 | 4,145 | 4,035 | 4,090 | +40 | +1% | 70,700 |
| 2021/06/29 | 4,185 | 4,220 | 4,030 | 4,050 | -105 | -2.5% | 121,300 |
| 2021/06/28 | 4,260 | 4,280 | 4,130 | 4,155 | -105 | -2.5% | 144,700 |
| 2021/06/25 | 4,240 | 4,295 | 4,165 | 4,260 | +20 | +0.5% | 137,200 |
| 2021/06/24 | 4,170 | 4,340 | 4,160 | 4,240 | +95 | +2.3% | 160,300 |
| 2021/06/23 | 4,245 | 4,260 | 4,140 | 4,145 | -135 | -3.2% | 144,900 |
| 2021/06/22 | 4,215 | 4,325 | 4,205 | 4,280 | +105 | +2.5% | 144,400 |
| 2021/06/21 | 4,100 | 4,230 | 4,070 | 4,175 | -50 | -1.2% | 215,000 |
| 2021/06/18 | 4,485 | 4,505 | 4,190 | 4,225 | -225 | -5.1% | 236,700 |
| 2021/06/17 | 4,420 | 4,455 | 4,310 | 4,450 | +60 | +1.4% | 118,400 |
| 2021/06/16 | 4,320 | 4,470 | 4,305 | 4,390 | +70 | +1.6% | 165,700 |
901～
950
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
