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 |
---|---|---|---|---|---|---|---|
2019/07/04 | 1,197 | 1,197 | 1,169 | 1,178 | -18 | -1.5% | 24,900 |
2019/07/03 | 1,213 | 1,213 | 1,192 | 1,196 | -21 | -1.7% | 48,500 |
2019/07/02 | 1,205 | 1,217 | 1,183 | 1,217 | +34 | +2.9% | 91,400 |
2019/07/01 | 1,172 | 1,188 | 1,159 | 1,183 | +46 | +4% | 52,600 |
2019/06/28 | 1,110 | 1,150 | 1,110 | 1,137 | +28 | +2.5% | 55,900 |
2019/06/27 | 1,072 | 1,111 | 1,068 | 1,109 | +48 | +4.5% | 36,000 |
2019/06/26 | 1,079 | 1,093 | 1,060 | 1,061 | -18 | -1.7% | 20,400 |
2019/06/25 | 1,073 | 1,087 | 1,066 | 1,079 | +17 | +1.6% | 18,400 |
2019/06/24 | 1,083 | 1,090 | 1,060 | 1,062 | -20 | -1.8% | 16,400 |
2019/06/21 | 1,092 | 1,097 | 1,077 | 1,082 | -3 | -0.3% | 37,000 |
2019/06/20 | 1,088 | 1,090 | 1,060 | 1,085 | +8 | +0.7% | 21,600 |
2019/06/19 | 1,066 | 1,091 | 1,059 | 1,077 | +41 | +4% | 40,600 |
2019/06/18 | 1,083 | 1,083 | 1,035 | 1,036 | -36 | -3.4% | 26,500 |
2019/06/17 | 1,075 | 1,079 | 1,058 | 1,072 | -2 | -0.2% | 25,700 |
2019/06/14 | 1,076 | 1,097 | 1,069 | 1,074 | +5 | +0.5% | 47,100 |
2019/06/13 | 1,070 | 1,077 | 1,050 | 1,069 | ±0 | ±0% | 28,500 |
2019/06/12 | 1,065 | 1,083 | 1,063 | 1,069 | -6 | -0.6% | 24,400 |
2019/06/11 | 1,086 | 1,086 | 1,062 | 1,075 | -11 | -1% | 38,600 |
2019/06/10 | 1,094 | 1,114 | 1,073 | 1,086 | +14 | +1.3% | 68,600 |
2019/06/07 | 1,055 | 1,084 | 1,030 | 1,072 | +73 | +7.3% | 151,000 |
2019/06/06 | 1,031 | 1,031 | 989 | 999 | -35 | -3.4% | 41,000 |
2019/06/05 | 1,045 | 1,067 | 1,013 | 1,034 | +19 | +1.9% | 48,900 |
2019/06/04 | 975 | 1,017 | 969 | 1,015 | +36 | +3.7% | 30,500 |
2019/06/03 | 994 | 1,000 | 954 | 979 | -25 | -2.5% | 62,900 |
2019/05/31 | 1,038 | 1,038 | 1,004 | 1,004 | -41 | -3.9% | 22,200 |
2019/05/30 | 1,010 | 1,055 | 1,008 | 1,045 | +21 | +2.1% | 27,700 |
2019/05/29 | 1,022 | 1,031 | 1,008 | 1,024 | -16 | -1.5% | 21,500 |
2019/05/28 | 1,041 | 1,047 | 1,022 | 1,040 | -1 | -0.1% | 20,100 |
2019/05/27 | 1,064 | 1,068 | 1,026 | 1,041 | -12 | -1.1% | 24,700 |
2019/05/24 | 1,017 | 1,070 | 1,006 | 1,053 | -6 | -0.6% | 48,100 |
2019/05/23 | 1,112 | 1,112 | 1,059 | 1,059 | -56 | -5% | 46,800 |
2019/05/22 | 1,126 | 1,135 | 1,102 | 1,115 | +4 | +0.4% | 41,500 |
2019/05/21 | 1,108 | 1,128 | 1,083 | 1,111 | +4 | +0.4% | 44,000 |
2019/05/20 | 1,123 | 1,133 | 1,090 | 1,107 | -27 | -2.4% | 35,500 |
2019/05/17 | 1,134 | 1,145 | 1,103 | 1,134 | +22 | +2% | 50,400 |
2019/05/16 | 1,134 | 1,134 | 1,082 | 1,112 | -29 | -2.5% | 78,200 |
2019/05/15 | 1,152 | 1,156 | 1,070 | 1,141 | +42 | +3.8% | 287,500 |
2019/05/14 | 1,099 | 1,099 | 1,099 | 1,099 | +150 | +15.8% | 57,800 |
2019/05/13 | 951 | 984 | 949 | 949 | -32 | -3.3% | 41,500 |
2019/05/10 | 980 | 1,007 | 970 | 981 | +3 | +0.3% | 39,900 |
2019/05/09 | 996 | 996 | 972 | 978 | -21 | -2.1% | 43,900 |
2019/05/08 | 1,002 | 1,011 | 992 | 999 | -17 | -1.7% | 32,300 |
2019/05/07 | 1,051 | 1,073 | 1,009 | 1,016 | -40 | -3.8% | 41,500 |
2019/04/26 | 1,070 | 1,080 | 1,040 | 1,056 | -12 | -1.1% | 23,000 |
2019/04/25 | 1,044 | 1,068 | 1,037 | 1,068 | +15 | +1.4% | 37,800 |
2019/04/24 | 1,070 | 1,079 | 1,040 | 1,053 | -7 | -0.7% | 34,000 |
2019/04/23 | 1,082 | 1,082 | 1,049 | 1,060 | -28 | -2.6% | 45,500 |
2019/04/22 | 1,087 | 1,119 | 1,074 | 1,088 | ±0 | ±0% | 45,900 |
2019/04/19 | 1,110 | 1,140 | 1,080 | 1,088 | -22 | -2% | 67,500 |
2019/04/18 | 1,163 | 1,172 | 1,105 | 1,110 | -71 | -6% | 64,300 |
1501~
1550
件表示中 / 3769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 | 59,100円 | +6.2% | +142.7% | 4.74% | 37.60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 |
戸上電 | 394,000円 | +3.4% | +0.3% | 3.30% | 7.22倍 | 0.85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 |
ヘリオステクノH | 84,100円 | +41.9% | +27.1% | 5.35% | 19.08倍 | 0.95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 |
共和電 | 66,000円 | +2.9% | -0.7% | 3.03% | 15.65倍 | 0.96倍 |
|
ひずみゲージとその応用計測機器でシェア4割。衝突試験用など自動車向け強化。米国、中国も |
アバール | 245,900円 | -8.5% | -28.0% | 4.03% | 19.08倍 | 0.76倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との2本柱 |
市場注目の銘柄
チャート関連のコラム