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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,664 | 1,668 | 1,648 | 1,657 | -9 | -0.5% | 37,600 |
| 2017/12/04 | 1,670 | 1,698 | 1,660 | 1,666 | -8 | -0.5% | 23,700 |
| 2017/12/01 | 1,680 | 1,690 | 1,660 | 1,674 | -2 | -0.1% | 23,500 |
| 2017/11/30 | 1,678 | 1,679 | 1,651 | 1,676 | -7 | -0.4% | 36,700 |
| 2017/11/29 | 1,709 | 1,709 | 1,667 | 1,683 | -19 | -1.1% | 30,800 |
| 2017/11/28 | 1,683 | 1,702 | 1,655 | 1,702 | +25 | +1.5% | 42,400 |
| 2017/11/27 | 1,714 | 1,714 | 1,662 | 1,677 | -26 | -1.5% | 38,700 |
| 2017/11/24 | 1,676 | 1,703 | 1,669 | 1,703 | +27 | +1.6% | 21,400 |
| 2017/11/22 | 1,689 | 1,689 | 1,663 | 1,676 | -4 | -0.2% | 28,100 |
| 2017/11/21 | 1,654 | 1,688 | 1,642 | 1,680 | +42 | +2.6% | 46,900 |
| 2017/11/20 | 1,662 | 1,675 | 1,635 | 1,638 | -24 | -1.4% | 31,100 |
| 2017/11/17 | 1,669 | 1,669 | 1,631 | 1,662 | +20 | +1.2% | 53,400 |
| 2017/11/16 | 1,662 | 1,672 | 1,625 | 1,642 | -3 | -0.2% | 51,600 |
| 2017/11/15 | 1,696 | 1,696 | 1,629 | 1,645 | -59 | -3.5% | 80,600 |
| 2017/11/14 | 1,703 | 1,717 | 1,701 | 1,704 | +2 | +0.1% | 65,900 |
| 2017/11/13 | 1,780 | 1,787 | 1,697 | 1,702 | -208 | -10.9% | 196,200 |
| 2017/11/10 | 1,900 | 1,924 | 1,900 | 1,910 | -12 | -0.6% | 18,900 |
| 2017/11/09 | 1,910 | 1,947 | 1,889 | 1,922 | -7 | -0.4% | 26,800 |
| 2017/11/08 | 1,912 | 1,939 | 1,903 | 1,929 | +2 | +0.1% | 20,400 |
| 2017/11/07 | 1,900 | 1,939 | 1,898 | 1,927 | +19 | +1% | 28,400 |
| 2017/11/06 | 1,927 | 1,928 | 1,900 | 1,908 | -12 | -0.6% | 13,200 |
| 2017/11/02 | 1,941 | 1,941 | 1,901 | 1,920 | -32 | -1.6% | 28,700 |
| 2017/11/01 | 1,964 | 1,964 | 1,938 | 1,952 | -5 | -0.3% | 23,500 |
| 2017/10/31 | 1,970 | 1,970 | 1,950 | 1,957 | -3 | -0.2% | 21,600 |
| 2017/10/30 | 1,945 | 1,979 | 1,903 | 1,960 | +15 | +0.8% | 71,800 |
| 2017/10/27 | 1,881 | 1,957 | 1,875 | 1,945 | +88 | +4.7% | 93,800 |
| 2017/10/26 | 1,851 | 1,875 | 1,847 | 1,857 | -4 | -0.2% | 16,900 |
| 2017/10/25 | 1,867 | 1,884 | 1,858 | 1,861 | -6 | -0.3% | 23,900 |
| 2017/10/24 | 1,861 | 1,870 | 1,832 | 1,867 | +6 | +0.3% | 14,900 |
| 2017/10/23 | 1,830 | 1,865 | 1,817 | 1,861 | +27 | +1.5% | 28,900 |
| 2017/10/20 | 1,828 | 1,848 | 1,822 | 1,834 | -12 | -0.7% | 17,700 |
| 2017/10/19 | 1,851 | 1,864 | 1,836 | 1,846 | -8 | -0.4% | 26,400 |
| 2017/10/18 | 1,883 | 1,888 | 1,850 | 1,854 | -30 | -1.6% | 33,800 |
| 2017/10/17 | 1,905 | 1,905 | 1,861 | 1,884 | -22 | -1.2% | 46,300 |
| 2017/10/16 | 1,887 | 1,914 | 1,865 | 1,906 | +28 | +1.5% | 27,800 |
| 2017/10/13 | 1,886 | 1,886 | 1,855 | 1,878 | -14 | -0.7% | 22,300 |
| 2017/10/12 | 1,898 | 1,910 | 1,886 | 1,892 | -8 | -0.4% | 13,800 |
| 2017/10/11 | 1,912 | 1,912 | 1,892 | 1,900 | -10 | -0.5% | 13,300 |
| 2017/10/10 | 1,890 | 1,912 | 1,888 | 1,910 | +20 | +1.1% | 13,400 |
| 2017/10/06 | 1,895 | 1,905 | 1,881 | 1,890 | +3 | +0.2% | 12,100 |
| 2017/10/05 | 1,909 | 1,912 | 1,880 | 1,887 | -21 | -1.1% | 22,500 |
| 2017/10/04 | 1,936 | 1,941 | 1,906 | 1,908 | -40 | -2.1% | 32,600 |
| 2017/10/03 | 1,959 | 1,959 | 1,932 | 1,948 | -9 | -0.5% | 18,500 |
| 2017/10/02 | 1,903 | 1,965 | 1,895 | 1,957 | +69 | +3.7% | 63,900 |
| 2017/09/29 | 1,880 | 1,904 | 1,862 | 1,888 | +26 | +1.4% | 33,200 |
| 2017/09/28 | 1,902 | 1,905 | 1,857 | 1,862 | -35 | -1.8% | 42,600 |
| 2017/09/27 | 1,860 | 1,898 | 1,855 | 1,897 | +44 | +2.4% | 30,200 |
| 2017/09/26 | 1,860 | 1,869 | 1,839 | 1,853 | -9 | -0.5% | 25,800 |
| 2017/09/25 | 1,853 | 1,868 | 1,848 | 1,862 | +9 | +0.5% | 17,400 |
| 2017/09/22 | 1,875 | 1,875 | 1,849 | 1,853 | -28 | -1.5% | 27,100 |
1851～
1900
件表示中 / 3735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 | 55,300円 | +6.2% | +142.7% | 5.06% | 35.16倍 | 0.47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 |
| かわでん | 442,000円 | +5.3% | -2.8% | 4.30% | 8.43倍 | 0.80倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| アライドＨＤ | 17,100円 | +7.9% | -14.1% | 3.51% | 9.52倍 | 0.93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 |
| 戸上電 | 350,500円 | +3.4% | +0.3% | 3.71% | 6.43倍 | 0.75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 |
| 日電波 | 73,300円 | -0.1% | -42.5% | 4.09% | 13.00倍 | 0.58倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
市場注目の銘柄
チャート関連のコラム
