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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 1,452 | 1,452 | 1,431 | 1,431 | -20 | -1.4% | 14,100 |
| 2017/01/20 | 1,426 | 1,456 | 1,411 | 1,451 | +13 | +0.9% | 18,500 |
| 2017/01/19 | 1,423 | 1,474 | 1,417 | 1,438 | +32 | +2.3% | 14,400 |
| 2017/01/18 | 1,385 | 1,408 | 1,381 | 1,406 | +20 | +1.4% | 17,600 |
| 2017/01/17 | 1,405 | 1,405 | 1,380 | 1,386 | -30 | -2.1% | 18,000 |
| 2017/01/16 | 1,431 | 1,431 | 1,403 | 1,416 | -24 | -1.7% | 20,200 |
| 2017/01/13 | 1,440 | 1,446 | 1,425 | 1,440 | -6 | -0.4% | 22,500 |
| 2017/01/12 | 1,459 | 1,461 | 1,438 | 1,446 | -2 | -0.1% | 28,200 |
| 2017/01/11 | 1,470 | 1,474 | 1,439 | 1,448 | -21 | -1.4% | 39,500 |
| 2017/01/10 | 1,466 | 1,469 | 1,437 | 1,469 | ±0 | ±0% | 25,800 |
| 2017/01/06 | 1,458 | 1,469 | 1,452 | 1,469 | +14 | +1% | 20,000 |
| 2017/01/05 | 1,450 | 1,467 | 1,446 | 1,455 | -15 | -1% | 20,000 |
| 2017/01/04 | 1,436 | 1,470 | 1,425 | 1,470 | +42 | +2.9% | 25,700 |
| 2016/12/30 | 1,400 | 1,428 | 1,400 | 1,428 | +18 | +1.3% | 22,800 |
| 2016/12/29 | 1,399 | 1,415 | 1,398 | 1,410 | +3 | +0.2% | 21,600 |
| 2016/12/28 | 1,399 | 1,414 | 1,355 | 1,407 | +8 | +0.6% | 20,300 |
| 2016/12/27 | 1,394 | 1,414 | 1,393 | 1,399 | +4 | +0.3% | 16,100 |
| 2016/12/26 | 1,420 | 1,463 | 1,391 | 1,395 | -10 | -0.7% | 23,200 |
| 2016/12/22 | 1,390 | 1,413 | 1,371 | 1,405 | ±0 | ±0% | 25,500 |
| 2016/12/21 | 1,420 | 1,420 | 1,392 | 1,405 | -19 | -1.3% | 22,800 |
| 2016/12/20 | 1,401 | 1,429 | 1,401 | 1,424 | +22 | +1.6% | 19,500 |
| 2016/12/19 | 1,402 | 1,415 | 1,392 | 1,402 | -23 | -1.6% | 15,500 |
| 2016/12/16 | 1,433 | 1,440 | 1,400 | 1,425 | -4 | -0.3% | 14,500 |
| 2016/12/15 | 1,429 | 1,450 | 1,405 | 1,429 | -2 | -0.1% | 22,900 |
| 2016/12/14 | 1,405 | 1,435 | 1,405 | 1,431 | +17 | +1.2% | 21,900 |
| 2016/12/13 | 1,439 | 1,449 | 1,402 | 1,414 | -18 | -1.3% | 30,900 |
| 2016/12/12 | 1,452 | 1,454 | 1,390 | 1,432 | -31 | -2.1% | 38,100 |
| 2016/12/09 | 1,469 | 1,469 | 1,435 | 1,463 | -6 | -0.4% | 39,400 |
| 2016/12/08 | 1,479 | 1,479 | 1,410 | 1,469 | +24 | +1.7% | 64,300 |
| 2016/12/07 | 1,437 | 1,446 | 1,415 | 1,445 | +98 | +7.3% | 92,700 |
| 2016/12/06 | 1,320 | 1,348 | 1,315 | 1,347 | +39 | +3% | 30,100 |
| 2016/12/05 | 1,260 | 1,311 | 1,260 | 1,308 | +40 | +3.2% | 31,700 |
| 2016/12/02 | 1,265 | 1,272 | 1,246 | 1,268 | +1 | +0.1% | 28,100 |
| 2016/12/01 | 1,277 | 1,281 | 1,266 | 1,267 | ±0 | ±0% | 24,600 |
| 2016/11/30 | 1,275 | 1,276 | 1,259 | 1,267 | +1 | +0.1% | 14,700 |
| 2016/11/29 | 1,235 | 1,271 | 1,232 | 1,266 | +11 | +0.9% | 15,700 |
| 2016/11/28 | 1,245 | 1,263 | 1,226 | 1,255 | +19 | +1.5% | 32,200 |
| 2016/11/25 | 1,205 | 1,241 | 1,205 | 1,236 | +33 | +2.7% | 38,500 |
| 2016/11/24 | 1,195 | 1,207 | 1,195 | 1,203 | +11 | +0.9% | 13,700 |
| 2016/11/22 | 1,194 | 1,198 | 1,188 | 1,192 | -2 | -0.2% | 11,400 |
| 2016/11/21 | 1,175 | 1,196 | 1,175 | 1,194 | +20 | +1.7% | 14,000 |
| 2016/11/18 | 1,178 | 1,178 | 1,170 | 1,174 | +7 | +0.6% | 10,800 |
| 2016/11/17 | 1,157 | 1,167 | 1,153 | 1,167 | +1 | +0.1% | 6,900 |
| 2016/11/16 | 1,156 | 1,170 | 1,156 | 1,166 | +10 | +0.9% | 6,800 |
| 2016/11/15 | 1,160 | 1,163 | 1,128 | 1,156 | -7 | -0.6% | 12,300 |
| 2016/11/14 | 1,140 | 1,170 | 1,121 | 1,163 | +66 | +6% | 30,200 |
| 2016/11/11 | 1,085 | 1,104 | 1,085 | 1,097 | +9 | +0.8% | 6,500 |
| 2016/11/10 | 1,074 | 1,091 | 1,068 | 1,088 | +56 | +5.4% | 13,600 |
| 2016/11/09 | 1,119 | 1,119 | 1,032 | 1,032 | -84 | -7.5% | 25,400 |
| 2016/11/08 | 1,114 | 1,116 | 1,102 | 1,116 | +26 | +2.4% | 46,000 |
2101～
2150
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
