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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 1,262 | 1,273 | 1,245 | 1,251 | -4 | -0.3% | 54,000 |
| 2018/07/09 | 1,225 | 1,257 | 1,216 | 1,255 | +30 | +2.4% | 16,900 |
| 2018/07/06 | 1,201 | 1,230 | 1,201 | 1,225 | +20 | +1.7% | 27,000 |
| 2018/07/05 | 1,235 | 1,252 | 1,202 | 1,205 | -42 | -3.4% | 29,500 |
| 2018/07/04 | 1,257 | 1,266 | 1,240 | 1,247 | -27 | -2.1% | 37,700 |
| 2018/07/03 | 1,301 | 1,304 | 1,267 | 1,274 | -26 | -2% | 25,000 |
| 2018/07/02 | 1,304 | 1,340 | 1,300 | 1,300 | -4 | -0.3% | 27,000 |
| 2018/06/29 | 1,298 | 1,310 | 1,271 | 1,304 | +2 | +0.2% | 26,200 |
| 2018/06/28 | 1,300 | 1,309 | 1,286 | 1,302 | +1 | +0.1% | 17,900 |
| 2018/06/27 | 1,287 | 1,322 | 1,284 | 1,301 | -2 | -0.2% | 22,400 |
| 2018/06/26 | 1,288 | 1,312 | 1,280 | 1,303 | -9 | -0.7% | 27,900 |
| 2018/06/25 | 1,354 | 1,366 | 1,306 | 1,312 | -39 | -2.9% | 22,700 |
| 2018/06/22 | 1,365 | 1,365 | 1,324 | 1,351 | -4 | -0.3% | 25,600 |
| 2018/06/21 | 1,376 | 1,396 | 1,351 | 1,355 | -31 | -2.2% | 27,800 |
| 2018/06/20 | 1,397 | 1,397 | 1,349 | 1,386 | -9 | -0.6% | 37,600 |
| 2018/06/19 | 1,407 | 1,439 | 1,387 | 1,395 | -2 | -0.1% | 44,700 |
| 2018/06/18 | 1,459 | 1,459 | 1,393 | 1,397 | -55 | -3.8% | 42,600 |
| 2018/06/15 | 1,462 | 1,465 | 1,443 | 1,452 | -6 | -0.4% | 38,900 |
| 2018/06/14 | 1,464 | 1,468 | 1,438 | 1,458 | -18 | -1.2% | 29,600 |
| 2018/06/13 | 1,476 | 1,489 | 1,473 | 1,476 | -8 | -0.5% | 36,600 |
| 2018/06/12 | 1,472 | 1,487 | 1,451 | 1,484 | +41 | +2.8% | 61,200 |
| 2018/06/11 | 1,464 | 1,480 | 1,418 | 1,443 | -21 | -1.4% | 34,000 |
| 2018/06/08 | 1,439 | 1,475 | 1,430 | 1,464 | +36 | +2.5% | 59,400 |
| 2018/06/07 | 1,394 | 1,445 | 1,394 | 1,428 | +39 | +2.8% | 41,800 |
| 2018/06/06 | 1,371 | 1,394 | 1,362 | 1,389 | +18 | +1.3% | 35,200 |
| 2018/06/05 | 1,371 | 1,372 | 1,347 | 1,371 | ±0 | ±0% | 40,200 |
| 2018/06/04 | 1,372 | 1,386 | 1,362 | 1,371 | +5 | +0.4% | 31,600 |
| 2018/06/01 | 1,341 | 1,380 | 1,322 | 1,366 | +25 | +1.9% | 40,400 |
| 2018/05/31 | 1,363 | 1,374 | 1,338 | 1,341 | -25 | -1.8% | 31,900 |
| 2018/05/30 | 1,384 | 1,390 | 1,350 | 1,366 | -42 | -3% | 41,300 |
| 2018/05/29 | 1,409 | 1,431 | 1,395 | 1,408 | -1 | -0.1% | 41,400 |
| 2018/05/28 | 1,406 | 1,428 | 1,399 | 1,409 | +3 | +0.2% | 36,300 |
| 2018/05/25 | 1,403 | 1,428 | 1,392 | 1,406 | +8 | +0.6% | 41,800 |
| 2018/05/24 | 1,438 | 1,438 | 1,375 | 1,398 | -22 | -1.5% | 57,000 |
| 2018/05/23 | 1,439 | 1,440 | 1,415 | 1,420 | -27 | -1.9% | 36,800 |
| 2018/05/22 | 1,484 | 1,492 | 1,438 | 1,447 | -30 | -2% | 85,400 |
| 2018/05/21 | 1,500 | 1,510 | 1,465 | 1,477 | -8 | -0.5% | 130,400 |
| 2018/05/18 | 1,580 | 1,580 | 1,457 | 1,485 | +105 | +7.6% | 622,900 |
| 2018/05/17 | 1,375 | 1,409 | 1,373 | 1,380 | +11 | +0.8% | 29,600 |
| 2018/05/16 | 1,395 | 1,396 | 1,361 | 1,369 | -25 | -1.8% | 24,300 |
| 2018/05/15 | 1,386 | 1,400 | 1,377 | 1,394 | +17 | +1.2% | 27,000 |
| 2018/05/14 | 1,381 | 1,390 | 1,355 | 1,377 | +11 | +0.8% | 40,800 |
| 2018/05/11 | 1,359 | 1,369 | 1,347 | 1,366 | +8 | +0.6% | 20,600 |
| 2018/05/10 | 1,365 | 1,371 | 1,298 | 1,358 | +1 | +0.1% | 52,700 |
| 2018/05/09 | 1,333 | 1,360 | 1,324 | 1,357 | +17 | +1.3% | 39,200 |
| 2018/05/08 | 1,342 | 1,350 | 1,334 | 1,340 | +3 | +0.2% | 18,500 |
| 2018/05/07 | 1,345 | 1,345 | 1,327 | 1,337 | +6 | +0.5% | 13,000 |
| 2018/05/02 | 1,324 | 1,341 | 1,321 | 1,331 | +18 | +1.4% | 18,500 |
| 2018/05/01 | 1,308 | 1,334 | 1,308 | 1,313 | +7 | +0.5% | 24,300 |
| 2018/04/27 | 1,324 | 1,330 | 1,291 | 1,306 | -18 | -1.4% | 33,500 |
1601～
1650
件表示中 / 3631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 | 60,000円 | +1.7% | -68.7% | 4.67% | 38.73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 | 196,200円 | +12.7% | +1.4% | 5.61% | 8.86倍 | 0.63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 |
| 日ケミコン | 100,600円 | -11.8% | -25.4% | 0.00% | 5.37倍 | 0.40倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| テックポイント | 270,200円 | - | - | - | - | - |
|
- |
| ＳＥＭＩＴＥＣ | 182,400円 | +6.0% | -1.8% | 1.81% | 7.37倍 | 0.90倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
市場注目の銘柄
チャート関連のコラム
