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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/06/03 | 407 | 408 | 400 | 402 | +6 | +1.5% | 112,000 |
| 2010/06/02 | 412 | 417 | 391 | 396 | -19 | -4.6% | 116,000 |
| 2010/06/01 | 423 | 423 | 415 | 415 | -10 | -2.4% | 55,000 |
| 2010/05/31 | 427 | 427 | 410 | 425 | +2 | +0.5% | 141,000 |
| 2010/05/28 | 428 | 429 | 418 | 423 | +11 | +2.7% | 209,000 |
| 2010/05/27 | 379 | 412 | 377 | 412 | +28 | +7.3% | 116,000 |
| 2010/05/26 | 376 | 386 | 371 | 384 | +8 | +2.1% | 282,000 |
| 2010/05/25 | 396 | 397 | 376 | 376 | -13 | -3.3% | 218,000 |
| 2010/05/24 | 395 | 404 | 385 | 389 | -10 | -2.5% | 259,000 |
| 2010/05/21 | 396 | 399 | 385 | 399 | -7 | -1.7% | 380,000 |
| 2010/05/20 | 438 | 445 | 401 | 406 | -44 | -9.8% | 266,000 |
| 2010/05/19 | 419 | 458 | 413 | 450 | +18 | +4.2% | 149,000 |
| 2010/05/18 | 464 | 467 | 425 | 432 | -24 | -5.3% | 202,000 |
| 2010/05/17 | 516 | 516 | 456 | 456 | -49 | -9.7% | 267,000 |
| 2010/05/14 | 498 | 511 | 494 | 505 | +8 | +1.6% | 79,000 |
| 2010/05/13 | 498 | 507 | 495 | 497 | +12 | +2.5% | 143,000 |
| 2010/05/12 | 480 | 506 | 480 | 485 | -1 | -0.2% | 158,000 |
| 2010/05/11 | 507 | 508 | 478 | 486 | -25 | -4.9% | 242,000 |
| 2010/05/10 | 505 | 516 | 485 | 511 | -14 | -2.7% | 251,000 |
| 2010/05/07 | 483 | 525 | 481 | 525 | +13 | +2.5% | 217,000 |
| 2010/05/06 | 530 | 530 | 512 | 512 | -32 | -5.9% | 180,000 |
| 2010/04/30 | 545 | 549 | 536 | 544 | -1 | -0.2% | 186,000 |
| 2010/04/28 | 525 | 547 | 519 | 545 | ±0 | ±0% | 139,000 |
| 2010/04/27 | 537 | 547 | 536 | 545 | +3 | +0.6% | 142,000 |
3701～
3750
件表示中 / 3768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 | 59,700円 | +6.2% | +142.7% | 4.69% | 37.98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 |
| アライドＨＤ | 18,600円 | +7.9% | -14.1% | 3.23% | 10.35倍 | 1.07倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| トレックスセミ | 167,100円 | +6.4% | - | 3.35% | 59.00倍 | 1.02倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 東洋電 | 197,000円 | -1.3% | -3.3% | 3.81% | 7.91倍 | 0.65倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| ヘリオステクノＨ | 83,800円 | +41.9% | +27.1% | 5.37% | 19.02倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
