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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 967 | 978 | 951 | 975 | -15 | -1.5% | 583,300 |
| 2022/08/17 | 970 | 990 | 963 | 990 | +13 | +1.3% | 470,500 |
| 2022/08/16 | 962 | 986 | 956 | 977 | +20 | +2.1% | 601,400 |
| 2022/08/15 | 1,004 | 1,015 | 953 | 957 | -38 | -3.8% | 1,703,200 |
| 2022/08/12 | 970 | 1,001 | 963 | 995 | +55 | +5.9% | 1,027,500 |
| 2022/08/10 | 966 | 966 | 930 | 940 | -38 | -3.9% | 671,400 |
| 2022/08/09 | 1,010 | 1,015 | 975 | 978 | -18 | -1.8% | 799,600 |
| 2022/08/08 | 1,002 | 1,015 | 984 | 996 | +14 | +1.4% | 1,033,800 |
| 2022/08/05 | 955 | 997 | 939 | 982 | +33 | +3.5% | 697,600 |
| 2022/08/04 | 944 | 956 | 941 | 949 | +8 | +0.9% | 266,000 |
| 2022/08/03 | 930 | 941 | 924 | 941 | +11 | +1.2% | 236,600 |
| 2022/08/02 | 945 | 946 | 925 | 930 | -16 | -1.7% | 219,100 |
| 2022/08/01 | 935 | 946 | 927 | 946 | +8 | +0.9% | 269,500 |
| 2022/07/29 | 947 | 948 | 928 | 938 | -9 | -1% | 318,800 |
| 2022/07/28 | 980 | 980 | 940 | 947 | -23 | -2.4% | 480,500 |
| 2022/07/27 | 917 | 970 | 916 | 970 | +41 | +4.4% | 435,400 |
| 2022/07/26 | 920 | 934 | 914 | 929 | +16 | +1.8% | 325,900 |
| 2022/07/25 | 933 | 935 | 910 | 913 | -20 | -2.1% | 304,700 |
| 2022/07/22 | 936 | 943 | 923 | 933 | +7 | +0.8% | 263,400 |
| 2022/07/21 | 901 | 936 | 901 | 926 | +26 | +2.9% | 532,900 |
| 2022/07/20 | 890 | 910 | 890 | 900 | +29 | +3.3% | 360,100 |
| 2022/07/19 | 862 | 875 | 856 | 871 | +8 | +0.9% | 196,800 |
| 2022/07/15 | 872 | 878 | 853 | 863 | -10 | -1.1% | 215,400 |
| 2022/07/14 | 856 | 878 | 850 | 873 | +12 | +1.4% | 215,000 |
| 2022/07/13 | 859 | 865 | 845 | 861 | +7 | +0.8% | 209,500 |
| 2022/07/12 | 879 | 879 | 850 | 854 | -33 | -3.7% | 322,900 |
| 2022/07/11 | 900 | 903 | 881 | 887 | +2 | +0.2% | 274,900 |
| 2022/07/08 | 878 | 905 | 877 | 885 | +13 | +1.5% | 356,200 |
| 2022/07/07 | 869 | 872 | 852 | 872 | +7 | +0.8% | 270,700 |
| 2022/07/06 | 878 | 896 | 865 | 865 | -21 | -2.4% | 280,400 |
| 2022/07/05 | 882 | 892 | 877 | 886 | +8 | +0.9% | 262,100 |
| 2022/07/04 | 881 | 887 | 859 | 878 | +7 | +0.8% | 323,900 |
| 2022/07/01 | 894 | 908 | 862 | 871 | -28 | -3.1% | 477,600 |
| 2022/06/30 | 929 | 929 | 896 | 899 | -34 | -3.6% | 560,400 |
| 2022/06/29 | 935 | 935 | 915 | 933 | -12 | -1.3% | 386,300 |
| 2022/06/28 | 949 | 966 | 942 | 945 | -14 | -1.5% | 273,300 |
| 2022/06/27 | 980 | 982 | 952 | 959 | -6 | -0.6% | 324,000 |
| 2022/06/24 | 946 | 965 | 936 | 965 | +19 | +2% | 305,200 |
| 2022/06/23 | 934 | 953 | 929 | 946 | +7 | +0.7% | 227,700 |
| 2022/06/22 | 984 | 984 | 939 | 939 | -30 | -3.1% | 388,300 |
| 2022/06/21 | 929 | 977 | 929 | 969 | +55 | +6% | 389,000 |
| 2022/06/20 | 947 | 947 | 902 | 914 | -19 | -2% | 440,900 |
| 2022/06/17 | 946 | 955 | 926 | 933 | -57 | -5.8% | 693,400 |
| 2022/06/16 | 1,013 | 1,027 | 990 | 990 | +4 | +0.4% | 417,300 |
| 2022/06/15 | 999 | 1,019 | 986 | 986 | -19 | -1.9% | 428,100 |
| 2022/06/14 | 937 | 1,010 | 935 | 1,005 | +53 | +5.6% | 701,000 |
| 2022/06/13 | 969 | 981 | 941 | 952 | -43 | -4.3% | 714,100 |
| 2022/06/10 | 1,027 | 1,027 | 995 | 995 | -41 | -4% | 671,600 |
| 2022/06/09 | 1,054 | 1,054 | 1,028 | 1,036 | -14 | -1.3% | 296,100 |
| 2022/06/08 | 1,040 | 1,057 | 1,021 | 1,050 | +12 | +1.2% | 478,100 |
601～
650
件表示中 / 3630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 | +1.7% | -68.7% | 4.69% | 38.54倍 | 0.52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 |
| エスケーエレク | 197,800円 | +12.7% | +1.4% | 5.56% | 8.93倍 | 0.64倍 |
|
液晶や有機ＥＬに電子回路パターン転写するフォトマスク専業。中韓のパネルメーカーに販売 |
| ＦＤＫ | 64,800円 | +0.5% | +31.9% | 0.00% | 63.91倍 | 1.43倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
| ヘリオステクノＨ | 90,700円 | +8.6% | -31.3% | 4.30% | 22.86倍 | 1.05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 |
| テックポイント | 270,900円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
