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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 1,755 | 1,803 | 1,730 | 1,753 | -18 | -1% | 210,000 |
| 2017/06/15 | 1,913 | 1,944 | 1,757 | 1,771 | -182 | -9.3% | 1,018,600 |
| 2017/06/14 | 1,953 | 1,953 | 1,909 | 1,953 | +400 | +25.8% | 695,600 |
| 2017/06/13 | 1,541 | 1,560 | 1,527 | 1,553 | +25 | +1.6% | 26,600 |
| 2017/06/12 | 1,560 | 1,560 | 1,527 | 1,528 | -29 | -1.9% | 11,800 |
| 2017/06/09 | 1,528 | 1,558 | 1,520 | 1,557 | +29 | +1.9% | 29,200 |
| 2017/06/08 | 1,551 | 1,551 | 1,528 | 1,528 | -17 | -1.1% | 14,700 |
| 2017/06/07 | 1,535 | 1,554 | 1,533 | 1,545 | +1 | +0.1% | 23,600 |
| 2017/06/06 | 1,548 | 1,548 | 1,528 | 1,544 | +11 | +0.7% | 34,500 |
| 2017/06/05 | 1,551 | 1,551 | 1,526 | 1,533 | -18 | -1.2% | 20,700 |
| 2017/06/02 | 1,528 | 1,564 | 1,528 | 1,551 | +27 | +1.8% | 36,800 |
| 2017/06/01 | 1,486 | 1,528 | 1,486 | 1,524 | +23 | +1.5% | 18,400 |
| 2017/05/31 | 1,513 | 1,513 | 1,491 | 1,501 | -9 | -0.6% | 17,100 |
| 2017/05/30 | 1,508 | 1,513 | 1,499 | 1,510 | +2 | +0.1% | 6,900 |
| 2017/05/29 | 1,496 | 1,518 | 1,491 | 1,508 | -1 | -0.1% | 10,900 |
| 2017/05/26 | 1,536 | 1,536 | 1,505 | 1,509 | -23 | -1.5% | 8,200 |
| 2017/05/25 | 1,549 | 1,549 | 1,527 | 1,532 | -17 | -1.1% | 13,500 |
| 2017/05/24 | 1,554 | 1,554 | 1,522 | 1,549 | +8 | +0.5% | 17,500 |
| 2017/05/23 | 1,550 | 1,550 | 1,536 | 1,541 | -6 | -0.4% | 13,700 |
| 2017/05/22 | 1,527 | 1,558 | 1,509 | 1,547 | +20 | +1.3% | 41,100 |
| 2017/05/19 | 1,549 | 1,549 | 1,509 | 1,527 | +6 | +0.4% | 14,200 |
| 2017/05/18 | 1,511 | 1,529 | 1,500 | 1,521 | -35 | -2.2% | 37,700 |
| 2017/05/17 | 1,549 | 1,568 | 1,521 | 1,556 | -14 | -0.9% | 41,600 |
| 2017/05/16 | 1,555 | 1,574 | 1,537 | 1,570 | +8 | +0.5% | 78,700 |
| 2017/05/15 | 1,520 | 1,576 | 1,511 | 1,562 | +161 | +11.5% | 191,500 |
| 2017/05/12 | 1,430 | 1,431 | 1,399 | 1,401 | -29 | -2% | 32,300 |
| 2017/05/11 | 1,450 | 1,450 | 1,418 | 1,430 | -16 | -1.1% | 16,200 |
| 2017/05/10 | 1,419 | 1,447 | 1,417 | 1,446 | +33 | +2.3% | 37,500 |
| 2017/05/09 | 1,402 | 1,420 | 1,401 | 1,413 | -1 | -0.1% | 19,600 |
| 2017/05/08 | 1,436 | 1,436 | 1,410 | 1,414 | +22 | +1.6% | 24,700 |
| 2017/05/02 | 1,373 | 1,411 | 1,370 | 1,392 | +22 | +1.6% | 25,800 |
| 2017/05/01 | 1,356 | 1,372 | 1,342 | 1,370 | +13 | +1% | 10,800 |
| 2017/04/28 | 1,375 | 1,378 | 1,354 | 1,357 | -3 | -0.2% | 12,800 |
| 2017/04/27 | 1,359 | 1,368 | 1,352 | 1,360 | +5 | +0.4% | 17,900 |
| 2017/04/26 | 1,344 | 1,362 | 1,332 | 1,355 | +24 | +1.8% | 8,000 |
| 2017/04/25 | 1,326 | 1,339 | 1,319 | 1,331 | +13 | +1% | 20,500 |
| 2017/04/24 | 1,332 | 1,332 | 1,314 | 1,318 | ±0 | ±0% | 14,300 |
| 2017/04/21 | 1,326 | 1,328 | 1,305 | 1,318 | +14 | +1.1% | 10,700 |
| 2017/04/20 | 1,301 | 1,324 | 1,299 | 1,304 | +2 | +0.2% | 16,800 |
| 2017/04/19 | 1,294 | 1,309 | 1,281 | 1,302 | +8 | +0.6% | 9,600 |
| 2017/04/18 | 1,300 | 1,340 | 1,289 | 1,294 | +12 | +0.9% | 16,600 |
| 2017/04/17 | 1,271 | 1,285 | 1,262 | 1,282 | -8 | -0.6% | 15,000 |
| 2017/04/14 | 1,279 | 1,299 | 1,275 | 1,290 | -2 | -0.2% | 8,400 |
| 2017/04/13 | 1,314 | 1,314 | 1,282 | 1,292 | -28 | -2.1% | 26,600 |
| 2017/04/12 | 1,335 | 1,335 | 1,305 | 1,320 | -31 | -2.3% | 25,500 |
| 2017/04/11 | 1,328 | 1,361 | 1,321 | 1,351 | +5 | +0.4% | 28,100 |
| 2017/04/10 | 1,324 | 1,354 | 1,323 | 1,346 | +26 | +2% | 11,900 |
| 2017/04/07 | 1,327 | 1,341 | 1,319 | 1,320 | -5 | -0.4% | 21,400 |
| 2017/04/06 | 1,349 | 1,349 | 1,305 | 1,325 | -28 | -2.1% | 35,900 |
| 2017/04/05 | 1,361 | 1,389 | 1,345 | 1,353 | +6 | +0.4% | 48,000 |
2001～
2050
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
