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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 330 | 348 | 330 | 346 | +16 | +4.8% | 464,000 |
| 2010/08/12 | 326 | 335 | 305 | 330 | -36 | -9.8% | 1,011,000 |
| 2010/08/11 | 384 | 389 | 358 | 366 | -22 | -5.7% | 309,000 |
| 2010/08/10 | 391 | 395 | 384 | 388 | +3 | +0.8% | 200,000 |
| 2010/08/09 | 401 | 401 | 385 | 385 | -10 | -2.5% | 146,000 |
| 2010/08/06 | 395 | 404 | 391 | 395 | +3 | +0.8% | 161,000 |
| 2010/08/05 | 420 | 421 | 390 | 392 | -20 | -4.9% | 207,000 |
| 2010/08/04 | 421 | 433 | 410 | 412 | -13 | -3.1% | 127,000 |
| 2010/08/03 | 435 | 438 | 424 | 425 | -6 | -1.4% | 120,000 |
| 2010/08/02 | 418 | 437 | 418 | 431 | +10 | +2.4% | 143,000 |
| 2010/07/30 | 422 | 422 | 413 | 421 | -6 | -1.4% | 38,000 |
| 2010/07/29 | 434 | 438 | 427 | 427 | -8 | -1.8% | 43,000 |
| 2010/07/28 | 447 | 447 | 435 | 435 | -3 | -0.7% | 97,000 |
| 2010/07/27 | 435 | 441 | 431 | 438 | +7 | +1.6% | 69,000 |
| 2010/07/26 | 424 | 437 | 424 | 431 | +8 | +1.9% | 69,000 |
| 2010/07/23 | 419 | 429 | 418 | 423 | +12 | +2.9% | 95,000 |
| 2010/07/22 | 414 | 414 | 408 | 411 | -3 | -0.7% | 57,000 |
| 2010/07/21 | 426 | 428 | 414 | 414 | -4 | -1% | 93,000 |
| 2010/07/20 | 439 | 439 | 416 | 418 | -5 | -1.2% | 93,000 |
| 2010/07/16 | 447 | 447 | 421 | 423 | -24 | -5.4% | 103,000 |
| 2010/07/15 | 462 | 462 | 447 | 447 | -13 | -2.8% | 118,000 |
| 2010/07/14 | 453 | 470 | 446 | 460 | +15 | +3.4% | 278,000 |
| 2010/07/13 | 448 | 449 | 443 | 445 | -1 | -0.2% | 207,000 |
| 2010/07/12 | 447 | 452 | 441 | 446 | +1 | +0.2% | 188,000 |
| 2010/07/09 | 436 | 448 | 433 | 445 | +9 | +2.1% | 136,000 |
| 2010/07/08 | 426 | 440 | 426 | 436 | +16 | +3.8% | 203,000 |
| 2010/07/07 | 424 | 426 | 415 | 420 | ±0 | ±0% | 97,000 |
| 2010/07/06 | 423 | 429 | 417 | 420 | -3 | -0.7% | 112,000 |
| 2010/07/05 | 413 | 426 | 413 | 423 | +14 | +3.4% | 89,000 |
| 2010/07/02 | 395 | 416 | 393 | 409 | +18 | +4.6% | 113,000 |
| 2010/07/01 | 387 | 393 | 380 | 391 | +2 | +0.5% | 155,000 |
| 2010/06/30 | 394 | 400 | 376 | 389 | -15 | -3.7% | 377,000 |
| 2010/06/29 | 420 | 429 | 404 | 404 | -16 | -3.8% | 109,000 |
| 2010/06/28 | 452 | 452 | 418 | 420 | -27 | -6% | 193,000 |
| 2010/06/25 | 466 | 466 | 432 | 447 | -24 | -5.1% | 127,000 |
| 2010/06/24 | 474 | 474 | 470 | 471 | +6 | +1.3% | 185,000 |
| 2010/06/23 | 466 | 469 | 461 | 465 | -9 | -1.9% | 97,000 |
| 2010/06/22 | 474 | 475 | 465 | 474 | ±0 | ±0% | 206,000 |
| 2010/06/21 | 450 | 477 | 449 | 474 | +24 | +5.3% | 353,000 |
| 2010/06/18 | 450 | 452 | 446 | 450 | ±0 | ±0% | 143,000 |
| 2010/06/17 | 448 | 460 | 441 | 450 | +12 | +2.7% | 238,000 |
| 2010/06/16 | 479 | 479 | 438 | 438 | -27 | -5.8% | 308,000 |
| 2010/06/15 | 471 | 474 | 457 | 465 | ±0 | ±0% | 189,000 |
| 2010/06/14 | 454 | 474 | 454 | 465 | +12 | +2.6% | 181,000 |
| 2010/06/11 | 451 | 453 | 445 | 453 | +17 | +3.9% | 213,000 |
| 2010/06/10 | 417 | 440 | 414 | 436 | +25 | +6.1% | 272,000 |
| 2010/06/09 | 412 | 419 | 402 | 411 | +11 | +2.8% | 206,000 |
| 2010/06/08 | 384 | 408 | 382 | 400 | +11 | +2.8% | 131,000 |
| 2010/06/07 | 395 | 395 | 386 | 389 | -14 | -3.5% | 42,000 |
| 2010/06/04 | 405 | 412 | 402 | 403 | +1 | +0.2% | 68,000 |
3601～
3650
件表示中 / 3692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 | 52,800円 | +1.7% | -68.7% | 5.30% | 33.57倍 | 0.45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 |
| チノー | 191,600円 | +3.9% | +9.8% | 3.65% | 10.12倍 | 0.79倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| ＳＭＫ | 237,000円 | +3.2% | +165.5% | 5.91% | 75.10倍 | 0.48倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| 戸上電 | 345,000円 | +3.3% | +18.9% | 4.35% | 6.40倍 | 0.78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 |
| イノテック | 120,200円 | +0.3% | -37.5% | 5.82% | 11.78倍 | 0.60倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
市場注目の銘柄
チャート関連のコラム
