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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 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 |
951～
1000
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
