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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/15 | 4,225 | 4,360 | 4,165 | 4,320 | +105 | +2.5% | 157,500 |
| 2021/06/14 | 4,290 | 4,320 | 4,200 | 4,215 | -25 | -0.6% | 138,700 |
| 2021/06/11 | 4,140 | 4,310 | 4,130 | 4,240 | +130 | +3.2% | 260,000 |
| 2021/06/10 | 4,025 | 4,135 | 4,015 | 4,110 | +20 | +0.5% | 167,500 |
| 2021/06/09 | 4,070 | 4,280 | 4,040 | 4,090 | -25 | -0.6% | 472,400 |
| 2021/06/08 | 3,880 | 4,175 | 3,845 | 4,115 | +455 | +12.4% | 623,300 |
| 2021/06/07 | 3,645 | 3,735 | 3,615 | 3,660 | +120 | +3.4% | 180,600 |
| 2021/06/04 | 3,930 | 3,930 | 3,530 | 3,540 | -385 | -9.8% | 492,200 |
| 2021/06/03 | 3,700 | 3,960 | 3,665 | 3,925 | +270 | +7.4% | 296,300 |
| 2021/06/02 | 3,680 | 3,715 | 3,560 | 3,655 | +35 | +1% | 221,800 |
| 2021/06/01 | 3,535 | 3,620 | 3,505 | 3,620 | +120 | +3.4% | 247,500 |
| 2021/05/31 | 3,300 | 3,500 | 3,295 | 3,500 | +230 | +7% | 214,400 |
| 2021/05/28 | 3,170 | 3,280 | 3,160 | 3,270 | +90 | +2.8% | 184,400 |
| 2021/05/27 | 3,010 | 3,180 | 2,986 | 3,180 | +170 | +5.6% | 190,000 |
| 2021/05/26 | 2,780 | 3,015 | 2,780 | 3,010 | +225 | +8.1% | 265,800 |
| 2021/05/25 | 2,719 | 2,788 | 2,694 | 2,785 | +86 | +3.2% | 119,100 |
| 2021/05/24 | 2,701 | 2,716 | 2,662 | 2,699 | -6 | -0.2% | 51,700 |
| 2021/05/21 | 2,663 | 2,748 | 2,660 | 2,705 | +47 | +1.8% | 110,700 |
| 2021/05/20 | 2,551 | 2,660 | 2,551 | 2,658 | +101 | +3.9% | 75,400 |
| 2021/05/19 | 2,513 | 2,557 | 2,485 | 2,557 | +44 | +1.8% | 60,800 |
| 2021/05/18 | 2,486 | 2,552 | 2,470 | 2,513 | +8 | +0.3% | 50,300 |
| 2021/05/17 | 2,560 | 2,620 | 2,477 | 2,505 | -52 | -2% | 75,800 |
| 2021/05/14 | 2,600 | 2,667 | 2,524 | 2,557 | +142 | +5.9% | 260,300 |
| 2021/05/13 | 2,398 | 2,493 | 2,373 | 2,415 | -14 | -0.6% | 99,200 |
1001～
1050
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
