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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,778 | 1,826 | 1,775 | 1,826 | +33 | +1.8% | 26,600 |
| 2017/08/28 | 1,801 | 1,803 | 1,773 | 1,793 | +4 | +0.2% | 23,300 |
| 2017/08/25 | 1,843 | 1,843 | 1,782 | 1,789 | -17 | -0.9% | 64,300 |
| 2017/08/24 | 1,815 | 1,832 | 1,806 | 1,806 | -6 | -0.3% | 16,700 |
| 2017/08/23 | 1,820 | 1,835 | 1,805 | 1,812 | +6 | +0.3% | 16,100 |
| 2017/08/22 | 1,812 | 1,812 | 1,780 | 1,806 | +19 | +1.1% | 13,700 |
| 2017/08/21 | 1,793 | 1,804 | 1,780 | 1,787 | +1 | +0.1% | 19,200 |
| 2017/08/18 | 1,836 | 1,836 | 1,786 | 1,786 | -55 | -3% | 23,400 |
| 2017/08/17 | 1,829 | 1,850 | 1,807 | 1,841 | +21 | +1.2% | 33,900 |
| 2017/08/16 | 1,802 | 1,836 | 1,802 | 1,820 | +21 | +1.2% | 35,200 |
| 2017/08/15 | 1,839 | 1,843 | 1,790 | 1,799 | -33 | -1.8% | 38,300 |
| 2017/08/14 | 1,785 | 1,876 | 1,774 | 1,832 | +46 | +2.6% | 83,500 |
| 2017/08/10 | 1,789 | 1,806 | 1,750 | 1,786 | -22 | -1.2% | 43,500 |
| 2017/08/09 | 1,841 | 1,841 | 1,790 | 1,808 | -40 | -2.2% | 42,200 |
| 2017/08/08 | 1,849 | 1,856 | 1,829 | 1,848 | -1 | -0.1% | 20,900 |
| 2017/08/07 | 1,836 | 1,864 | 1,836 | 1,849 | +23 | +1.3% | 28,700 |
| 2017/08/04 | 1,801 | 1,828 | 1,796 | 1,826 | +5 | +0.3% | 27,900 |
| 2017/08/03 | 1,857 | 1,857 | 1,810 | 1,821 | -36 | -1.9% | 34,700 |
| 2017/08/02 | 1,835 | 1,867 | 1,831 | 1,857 | +36 | +2% | 28,600 |
| 2017/08/01 | 1,857 | 1,857 | 1,802 | 1,821 | -40 | -2.1% | 48,400 |
| 2017/07/31 | 1,881 | 1,881 | 1,838 | 1,861 | -24 | -1.3% | 58,800 |
| 2017/07/28 | 1,913 | 1,920 | 1,877 | 1,885 | -21 | -1.1% | 81,900 |
| 2017/07/27 | 1,906 | 1,948 | 1,901 | 1,906 | ±0 | ±0% | 68,700 |
| 2017/07/26 | 1,920 | 1,946 | 1,896 | 1,906 | -5 | -0.3% | 64,600 |
| 2017/07/25 | 1,915 | 1,927 | 1,901 | 1,911 | ±0 | ±0% | 45,200 |
| 2017/07/24 | 1,901 | 1,911 | 1,888 | 1,911 | ±0 | ±0% | 33,400 |
| 2017/07/21 | 1,891 | 1,929 | 1,875 | 1,911 | +7 | +0.4% | 68,000 |
| 2017/07/20 | 1,878 | 1,929 | 1,862 | 1,904 | +42 | +2.3% | 105,300 |
| 2017/07/19 | 1,869 | 1,876 | 1,835 | 1,862 | +12 | +0.6% | 58,600 |
| 2017/07/18 | 1,864 | 1,878 | 1,834 | 1,850 | -20 | -1.1% | 82,400 |
| 2017/07/14 | 1,857 | 1,885 | 1,842 | 1,870 | +36 | +2% | 89,800 |
| 2017/07/13 | 1,847 | 1,898 | 1,828 | 1,834 | +6 | +0.3% | 124,700 |
| 2017/07/12 | 1,806 | 1,846 | 1,806 | 1,828 | +22 | +1.2% | 68,900 |
| 2017/07/11 | 1,780 | 1,841 | 1,780 | 1,806 | +25 | +1.4% | 104,400 |
| 2017/07/10 | 1,789 | 1,805 | 1,750 | 1,781 | +9 | +0.5% | 99,900 |
| 2017/07/07 | 1,708 | 1,795 | 1,698 | 1,772 | +46 | +2.7% | 153,700 |
| 2017/07/06 | 1,748 | 1,762 | 1,697 | 1,726 | +43 | +2.6% | 125,700 |
| 2017/07/05 | 1,654 | 1,689 | 1,654 | 1,683 | +22 | +1.3% | 40,600 |
| 2017/07/04 | 1,704 | 1,708 | 1,660 | 1,661 | -34 | -2% | 71,500 |
| 2017/07/03 | 1,686 | 1,713 | 1,685 | 1,695 | +10 | +0.6% | 27,300 |
| 2017/06/30 | 1,673 | 1,698 | 1,672 | 1,685 | -13 | -0.8% | 47,700 |
| 2017/06/29 | 1,691 | 1,712 | 1,689 | 1,698 | +6 | +0.4% | 28,900 |
| 2017/06/28 | 1,718 | 1,718 | 1,691 | 1,692 | -28 | -1.6% | 30,300 |
| 2017/06/27 | 1,697 | 1,726 | 1,685 | 1,720 | +42 | +2.5% | 60,800 |
| 2017/06/26 | 1,675 | 1,704 | 1,672 | 1,678 | -9 | -0.5% | 19,800 |
| 2017/06/23 | 1,738 | 1,738 | 1,673 | 1,687 | -37 | -2.1% | 58,200 |
| 2017/06/22 | 1,711 | 1,747 | 1,662 | 1,724 | +9 | +0.5% | 109,300 |
| 2017/06/21 | 1,750 | 1,757 | 1,698 | 1,715 | -39 | -2.2% | 89,700 |
| 2017/06/20 | 1,737 | 1,769 | 1,732 | 1,754 | +22 | +1.3% | 70,600 |
| 2017/06/19 | 1,766 | 1,778 | 1,730 | 1,732 | -21 | -1.2% | 99,800 |
1951～
2000
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
