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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 1,064 | 1,073 | 1,050 | 1,053 | -11 | -1% | 266,300 |
| 2022/05/20 | 1,086 | 1,087 | 1,046 | 1,064 | -7 | -0.7% | 463,400 |
| 2022/05/19 | 1,065 | 1,078 | 1,056 | 1,071 | -53 | -4.7% | 609,300 |
| 2022/05/18 | 1,145 | 1,169 | 1,121 | 1,124 | ±0 | ±0% | 456,100 |
| 2022/05/17 | 1,133 | 1,163 | 1,111 | 1,124 | -31 | -2.7% | 458,700 |
| 2022/05/16 | 1,101 | 1,162 | 1,064 | 1,155 | +37 | +3.3% | 817,300 |
| 2022/05/13 | 1,090 | 1,130 | 1,084 | 1,118 | +49 | +4.6% | 552,200 |
| 2022/05/12 | 1,061 | 1,086 | 1,051 | 1,069 | -8 | -0.7% | 297,200 |
| 2022/05/11 | 1,103 | 1,108 | 1,068 | 1,077 | -29 | -2.6% | 310,500 |
| 2022/05/10 | 1,094 | 1,110 | 1,068 | 1,106 | -16 | -1.4% | 288,700 |
| 2022/05/09 | 1,134 | 1,144 | 1,113 | 1,122 | -30 | -2.6% | 294,900 |
| 2022/05/06 | 1,169 | 1,170 | 1,141 | 1,152 | -14 | -1.2% | 374,500 |
| 2022/05/02 | 1,171 | 1,186 | 1,160 | 1,166 | -4 | -0.3% | 305,000 |
| 2022/04/28 | 1,166 | 1,176 | 1,141 | 1,170 | +4 | +0.3% | 324,400 |
| 2022/04/27 | 1,155 | 1,170 | 1,136 | 1,166 | -15 | -1.3% | 437,200 |
| 2022/04/26 | 1,158 | 1,195 | 1,132 | 1,181 | +39 | +3.4% | 475,300 |
| 2022/04/25 | 1,154 | 1,161 | 1,121 | 1,142 | -39 | -3.3% | 435,100 |
| 2022/04/22 | 1,166 | 1,185 | 1,152 | 1,181 | -15 | -1.3% | 515,000 |
| 2022/04/21 | 1,160 | 1,200 | 1,151 | 1,196 | +32 | +2.7% | 615,800 |
| 2022/04/20 | 1,240 | 1,260 | 1,158 | 1,164 | -38 | -3.2% | 926,700 |
| 2022/04/19 | 1,149 | 1,213 | 1,136 | 1,202 | +72 | +6.4% | 816,200 |
| 2022/04/18 | 1,112 | 1,133 | 1,061 | 1,130 | +39 | +3.6% | 606,300 |
| 2022/04/15 | 1,094 | 1,111 | 1,061 | 1,091 | -33 | -2.9% | 751,300 |
| 2022/04/14 | 1,126 | 1,139 | 1,118 | 1,124 | +9 | +0.8% | 329,600 |
| 2022/04/13 | 1,075 | 1,118 | 1,072 | 1,115 | +53 | +5% | 347,100 |
| 2022/04/12 | 1,027 | 1,072 | 1,015 | 1,062 | +28 | +2.7% | 422,400 |
| 2022/04/11 | 1,062 | 1,062 | 1,029 | 1,034 | -30 | -2.8% | 378,100 |
| 2022/04/08 | 1,087 | 1,099 | 1,062 | 1,064 | -26 | -2.4% | 561,600 |
| 2022/04/07 | 1,109 | 1,114 | 1,079 | 1,090 | -67 | -5.8% | 458,400 |
| 2022/04/06 | 1,175 | 1,183 | 1,110 | 1,157 | -48 | -4% | 610,100 |
| 2022/04/05 | 1,164 | 1,215 | 1,154 | 1,205 | +66 | +5.8% | 523,300 |
| 2022/04/04 | 1,141 | 1,148 | 1,122 | 1,139 | -11 | -1% | 273,200 |
| 2022/04/01 | 1,191 | 1,198 | 1,150 | 1,150 | -59 | -4.9% | 585,000 |
| 2022/03/31 | 1,200 | 1,248 | 1,179 | 1,209 | +45 | +3.9% | 1,032,400 |
| 2022/03/30 | 1,167 | 1,169 | 1,138 | 1,164 | +6 | +0.5% | 261,800 |
| 2022/03/29 | 1,150 | 1,163 | 1,132 | 1,158 | +28 | +2.5% | 352,400 |
| 2022/03/28 | 1,159 | 1,159 | 1,121 | 1,130 | -29 | -2.5% | 327,700 |
| 2022/03/25 | 1,165 | 1,180 | 1,132 | 1,159 | +13 | +1.1% | 381,000 |
| 2022/03/24 | 1,102 | 1,146 | 1,102 | 1,146 | +14 | +1.2% | 385,300 |
| 2022/03/23 | 1,098 | 1,145 | 1,091 | 1,132 | +70 | +6.6% | 559,700 |
| 2022/03/22 | 1,104 | 1,107 | 1,056 | 1,062 | -24 | -2.2% | 373,600 |
| 2022/03/18 | 1,091 | 1,097 | 1,068 | 1,086 | +1 | +0.1% | 371,100 |
| 2022/03/17 | 1,046 | 1,087 | 1,026 | 1,085 | +82 | +8.2% | 762,100 |
| 2022/03/16 | 996 | 1,012 | 984 | 1,003 | +37 | +3.8% | 646,100 |
| 2022/03/15 | 962 | 971 | 954 | 966 | +1 | +0.1% | 400,200 |
| 2022/03/14 | 972 | 980 | 962 | 965 | +3 | +0.3% | 468,100 |
| 2022/03/11 | 995 | 1,011 | 953 | 962 | -63 | -6.1% | 627,600 |
| 2022/03/10 | 1,029 | 1,039 | 1,006 | 1,025 | +40 | +4.1% | 409,100 |
| 2022/03/09 | 970 | 1,017 | 953 | 985 | +2 | +0.2% | 499,400 |
| 2022/03/08 | 935 | 1,001 | 933 | 983 | +21 | +2.2% | 650,200 |
801～
850
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
