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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 1,422 | 1,430 | 1,338 | 1,347 | -73 | -5.1% | 49,200 |
| 2017/04/03 | 1,416 | 1,426 | 1,405 | 1,420 | +4 | +0.3% | 22,400 |
| 2017/03/31 | 1,435 | 1,447 | 1,416 | 1,416 | -22 | -1.5% | 25,400 |
| 2017/03/30 | 1,425 | 1,450 | 1,425 | 1,438 | ±0 | ±0% | 21,000 |
| 2017/03/29 | 1,456 | 1,458 | 1,435 | 1,438 | -21 | -1.4% | 31,000 |
| 2017/03/28 | 1,429 | 1,459 | 1,424 | 1,459 | +40 | +2.8% | 25,700 |
| 2017/03/27 | 1,423 | 1,436 | 1,415 | 1,419 | -11 | -0.8% | 17,600 |
| 2017/03/24 | 1,431 | 1,438 | 1,412 | 1,430 | -13 | -0.9% | 36,000 |
| 2017/03/23 | 1,422 | 1,448 | 1,421 | 1,443 | +20 | +1.4% | 16,500 |
| 2017/03/22 | 1,467 | 1,467 | 1,422 | 1,423 | -58 | -3.9% | 35,600 |
| 2017/03/21 | 1,484 | 1,500 | 1,474 | 1,481 | -2 | -0.1% | 33,100 |
| 2017/03/17 | 1,487 | 1,490 | 1,476 | 1,483 | -10 | -0.7% | 22,500 |
| 2017/03/16 | 1,510 | 1,515 | 1,473 | 1,493 | -35 | -2.3% | 66,400 |
| 2017/03/15 | 1,570 | 1,570 | 1,521 | 1,528 | -46 | -2.9% | 40,500 |
| 2017/03/14 | 1,570 | 1,578 | 1,554 | 1,574 | +22 | +1.4% | 49,200 |
| 2017/03/13 | 1,505 | 1,570 | 1,505 | 1,552 | +52 | +3.5% | 71,200 |
| 2017/03/10 | 1,514 | 1,524 | 1,493 | 1,500 | +3 | +0.2% | 24,200 |
| 2017/03/09 | 1,472 | 1,506 | 1,472 | 1,497 | +28 | +1.9% | 22,600 |
| 2017/03/08 | 1,484 | 1,493 | 1,467 | 1,469 | -15 | -1% | 25,200 |
| 2017/03/07 | 1,491 | 1,504 | 1,484 | 1,484 | -3 | -0.2% | 13,100 |
| 2017/03/06 | 1,509 | 1,513 | 1,483 | 1,487 | -19 | -1.3% | 26,600 |
| 2017/03/03 | 1,516 | 1,524 | 1,505 | 1,506 | -13 | -0.9% | 20,700 |
| 2017/03/02 | 1,543 | 1,550 | 1,516 | 1,519 | -15 | -1% | 25,500 |
| 2017/03/01 | 1,539 | 1,539 | 1,529 | 1,534 | +3 | +0.2% | 7,800 |
| 2017/02/28 | 1,526 | 1,539 | 1,522 | 1,531 | +9 | +0.6% | 33,300 |
| 2017/02/27 | 1,523 | 1,529 | 1,519 | 1,522 | +5 | +0.3% | 21,700 |
| 2017/02/24 | 1,510 | 1,519 | 1,505 | 1,517 | +4 | +0.3% | 26,400 |
| 2017/02/23 | 1,497 | 1,515 | 1,497 | 1,513 | +12 | +0.8% | 29,900 |
| 2017/02/22 | 1,500 | 1,504 | 1,497 | 1,501 | +5 | +0.3% | 17,900 |
| 2017/02/21 | 1,489 | 1,500 | 1,489 | 1,496 | ±0 | ±0% | 9,600 |
| 2017/02/20 | 1,502 | 1,503 | 1,489 | 1,496 | -2 | -0.1% | 6,400 |
| 2017/02/17 | 1,500 | 1,500 | 1,485 | 1,498 | -2 | -0.1% | 9,200 |
| 2017/02/16 | 1,500 | 1,503 | 1,486 | 1,500 | +3 | +0.2% | 27,000 |
| 2017/02/15 | 1,492 | 1,500 | 1,488 | 1,497 | +11 | +0.7% | 26,500 |
| 2017/02/14 | 1,480 | 1,493 | 1,480 | 1,486 | ±0 | ±0% | 32,600 |
| 2017/02/13 | 1,414 | 1,488 | 1,414 | 1,486 | +79 | +5.6% | 52,600 |
| 2017/02/10 | 1,442 | 1,442 | 1,401 | 1,407 | +12 | +0.9% | 28,400 |
| 2017/02/09 | 1,423 | 1,429 | 1,392 | 1,395 | -27 | -1.9% | 19,300 |
| 2017/02/08 | 1,382 | 1,428 | 1,382 | 1,422 | +53 | +3.9% | 15,900 |
| 2017/02/07 | 1,368 | 1,381 | 1,362 | 1,369 | +1 | +0.1% | 20,300 |
| 2017/02/06 | 1,363 | 1,376 | 1,357 | 1,368 | -3 | -0.2% | 8,900 |
| 2017/02/03 | 1,380 | 1,398 | 1,371 | 1,371 | -6 | -0.4% | 8,900 |
| 2017/02/02 | 1,399 | 1,408 | 1,377 | 1,377 | -21 | -1.5% | 13,800 |
| 2017/02/01 | 1,410 | 1,410 | 1,392 | 1,398 | -29 | -2% | 22,000 |
| 2017/01/31 | 1,453 | 1,461 | 1,427 | 1,427 | -54 | -3.6% | 23,500 |
| 2017/01/30 | 1,484 | 1,489 | 1,478 | 1,481 | -1 | -0.1% | 10,400 |
| 2017/01/27 | 1,460 | 1,484 | 1,458 | 1,482 | +15 | +1% | 52,100 |
| 2017/01/26 | 1,461 | 1,469 | 1,460 | 1,467 | +8 | +0.5% | 23,500 |
| 2017/01/25 | 1,469 | 1,469 | 1,451 | 1,459 | +6 | +0.4% | 13,500 |
| 2017/01/24 | 1,431 | 1,455 | 1,430 | 1,453 | +22 | +1.5% | 21,000 |
2051～
2100
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
