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 |
|---|---|---|---|---|---|---|---|
| 2021/08/13 | 3,900 | 3,960 | 3,330 | 3,365 | -265 | -7.3% | 462,300 |
| 2021/08/12 | 3,650 | 3,695 | 3,600 | 3,630 | +15 | +0.4% | 114,800 |
| 2021/08/11 | 3,590 | 3,635 | 3,560 | 3,615 | +60 | +1.7% | 70,100 |
| 2021/08/10 | 3,460 | 3,580 | 3,455 | 3,555 | +95 | +2.7% | 87,100 |
| 2021/08/06 | 3,555 | 3,570 | 3,460 | 3,460 | -65 | -1.8% | 39,200 |
| 2021/08/05 | 3,495 | 3,540 | 3,495 | 3,525 | +15 | +0.4% | 24,400 |
| 2021/08/04 | 3,600 | 3,600 | 3,480 | 3,510 | -105 | -2.9% | 51,200 |
| 2021/08/03 | 3,610 | 3,670 | 3,610 | 3,615 | +5 | +0.1% | 45,500 |
| 2021/08/02 | 3,520 | 3,615 | 3,510 | 3,610 | +60 | +1.7% | 45,700 |
| 2021/07/30 | 3,580 | 3,640 | 3,535 | 3,550 | -15 | -0.4% | 56,700 |
| 2021/07/29 | 3,570 | 3,575 | 3,475 | 3,565 | +10 | +0.3% | 44,600 |
| 2021/07/28 | 3,575 | 3,595 | 3,515 | 3,555 | -70 | -1.9% | 69,000 |
| 2021/07/27 | 3,630 | 3,655 | 3,570 | 3,625 | +60 | +1.7% | 72,800 |
| 2021/07/26 | 3,510 | 3,600 | 3,510 | 3,565 | +130 | +3.8% | 89,300 |
| 2021/07/21 | 3,510 | 3,540 | 3,425 | 3,435 | -5 | -0.1% | 68,600 |
| 2021/07/20 | 3,500 | 3,560 | 3,435 | 3,440 | -55 | -1.6% | 110,000 |
| 2021/07/19 | 3,560 | 3,635 | 3,490 | 3,495 | -85 | -2.4% | 88,900 |
| 2021/07/16 | 3,530 | 3,630 | 3,505 | 3,580 | +45 | +1.3% | 80,200 |
| 2021/07/15 | 3,605 | 3,625 | 3,530 | 3,535 | -105 | -2.9% | 82,200 |
| 2021/07/14 | 3,700 | 3,720 | 3,630 | 3,640 | -85 | -2.3% | 57,300 |
| 2021/07/13 | 3,740 | 3,775 | 3,695 | 3,725 | -15 | -0.4% | 54,000 |
| 2021/07/12 | 3,795 | 3,805 | 3,715 | 3,740 | +15 | +0.4% | 75,000 |
| 2021/07/09 | 3,660 | 3,745 | 3,640 | 3,725 | +10 | +0.3% | 109,600 |
| 2021/07/08 | 3,840 | 3,855 | 3,715 | 3,715 | -90 | -2.4% | 60,200 |
| 2021/07/07 | 3,855 | 3,900 | 3,800 | 3,805 | -95 | -2.4% | 61,400 |
| 2021/07/06 | 3,915 | 3,945 | 3,875 | 3,900 | -25 | -0.6% | 34,900 |
| 2021/07/05 | 4,015 | 4,025 | 3,910 | 3,925 | -65 | -1.6% | 39,600 |
| 2021/07/02 | 3,965 | 4,005 | 3,905 | 3,990 | +20 | +0.5% | 62,000 |
| 2021/07/01 | 4,135 | 4,135 | 3,960 | 3,970 | -120 | -2.9% | 79,200 |
| 2021/06/30 | 4,090 | 4,145 | 4,035 | 4,090 | +40 | +1% | 70,700 |
| 2021/06/29 | 4,185 | 4,220 | 4,030 | 4,050 | -105 | -2.5% | 121,300 |
| 2021/06/28 | 4,260 | 4,280 | 4,130 | 4,155 | -105 | -2.5% | 144,700 |
| 2021/06/25 | 4,240 | 4,295 | 4,165 | 4,260 | +20 | +0.5% | 137,200 |
| 2021/06/24 | 4,170 | 4,340 | 4,160 | 4,240 | +95 | +2.3% | 160,300 |
| 2021/06/23 | 4,245 | 4,260 | 4,140 | 4,145 | -135 | -3.2% | 144,900 |
| 2021/06/22 | 4,215 | 4,325 | 4,205 | 4,280 | +105 | +2.5% | 144,400 |
| 2021/06/21 | 4,100 | 4,230 | 4,070 | 4,175 | -50 | -1.2% | 215,000 |
| 2021/06/18 | 4,485 | 4,505 | 4,190 | 4,225 | -225 | -5.1% | 236,700 |
| 2021/06/17 | 4,420 | 4,455 | 4,310 | 4,450 | +60 | +1.4% | 118,400 |
| 2021/06/16 | 4,320 | 4,470 | 4,305 | 4,390 | +70 | +1.6% | 165,700 |
| 2021/06/15 | 4,225 | 4,360 | 4,165 | 4,320 | +105 | +2.5% | 157,500 |
| 2021/06/14 | 4,290 | 4,320 | 4,200 | 4,215 | -25 | -0.6% | 138,700 |
| 2021/06/11 | 4,140 | 4,310 | 4,130 | 4,240 | +130 | +3.2% | 260,000 |
| 2021/06/10 | 4,025 | 4,135 | 4,015 | 4,110 | +20 | +0.5% | 167,500 |
| 2021/06/09 | 4,070 | 4,280 | 4,040 | 4,090 | -25 | -0.6% | 472,400 |
| 2021/06/08 | 3,880 | 4,175 | 3,845 | 4,115 | +455 | +12.4% | 623,300 |
| 2021/06/07 | 3,645 | 3,735 | 3,615 | 3,660 | +120 | +3.4% | 180,600 |
| 2021/06/04 | 3,930 | 3,930 | 3,530 | 3,540 | -385 | -9.8% | 492,200 |
| 2021/06/03 | 3,700 | 3,960 | 3,665 | 3,925 | +270 | +7.4% | 296,300 |
| 2021/06/02 | 3,680 | 3,715 | 3,560 | 3,655 | +35 | +1% | 221,800 |
951～
1000
件表示中 / 3732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 | 55,300円 | +6.2% | +142.7% | 5.06% | 35.16倍 | 0.48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 | 17,200円 | +7.9% | -14.1% | 3.49% | 9.57倍 | 0.96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 |
| かわでん | 437,000円 | +5.3% | -2.8% | 4.35% | 8.33倍 | 0.79倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| 日電波 | 73,700円 | -0.1% | -42.5% | 4.07% | 13.07倍 | 0.60倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| 戸上電 | 353,000円 | +3.4% | +0.3% | 3.68% | 6.48倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
