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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 1,403 | 1,403 | 1,335 | 1,336 | -69 | -4.9% | 33,200 |
| 2018/08/31 | 1,388 | 1,414 | 1,376 | 1,405 | +15 | +1.1% | 60,000 |
| 2018/08/30 | 1,368 | 1,398 | 1,368 | 1,390 | +24 | +1.8% | 42,700 |
| 2018/08/29 | 1,387 | 1,394 | 1,353 | 1,366 | -34 | -2.4% | 70,700 |
| 2018/08/28 | 1,405 | 1,435 | 1,390 | 1,400 | +1 | +0.1% | 52,900 |
| 2018/08/27 | 1,347 | 1,415 | 1,333 | 1,399 | +68 | +5.1% | 82,700 |
| 2018/08/24 | 1,294 | 1,358 | 1,286 | 1,331 | +39 | +3% | 84,900 |
| 2018/08/23 | 1,234 | 1,293 | 1,222 | 1,292 | +58 | +4.7% | 75,600 |
| 2018/08/22 | 1,153 | 1,236 | 1,153 | 1,234 | +81 | +7% | 49,300 |
| 2018/08/21 | 1,180 | 1,189 | 1,149 | 1,153 | -33 | -2.8% | 23,100 |
| 2018/08/20 | 1,187 | 1,205 | 1,173 | 1,186 | +3 | +0.3% | 37,300 |
| 2018/08/17 | 1,190 | 1,191 | 1,173 | 1,183 | ±0 | ±0% | 16,600 |
| 2018/08/16 | 1,181 | 1,188 | 1,154 | 1,183 | -1 | -0.1% | 22,100 |
| 2018/08/15 | 1,201 | 1,201 | 1,176 | 1,184 | -3 | -0.3% | 33,100 |
| 2018/08/14 | 1,182 | 1,204 | 1,181 | 1,187 | -1 | -0.1% | 21,500 |
| 2018/08/13 | 1,163 | 1,208 | 1,151 | 1,188 | -46 | -3.7% | 128,800 |
| 2018/08/10 | 1,271 | 1,271 | 1,227 | 1,234 | -37 | -2.9% | 44,200 |
| 2018/08/09 | 1,299 | 1,299 | 1,266 | 1,271 | -21 | -1.6% | 21,700 |
| 2018/08/08 | 1,283 | 1,297 | 1,270 | 1,292 | -1 | -0.1% | 25,200 |
| 2018/08/07 | 1,256 | 1,293 | 1,245 | 1,293 | +29 | +2.3% | 40,900 |
| 2018/08/06 | 1,276 | 1,296 | 1,261 | 1,264 | -20 | -1.6% | 22,600 |
| 2018/08/03 | 1,309 | 1,311 | 1,283 | 1,284 | -18 | -1.4% | 16,700 |
| 2018/08/02 | 1,308 | 1,318 | 1,293 | 1,302 | +5 | +0.4% | 27,400 |
| 2018/08/01 | 1,272 | 1,305 | 1,272 | 1,297 | +28 | +2.2% | 33,300 |
| 2018/07/31 | 1,267 | 1,274 | 1,260 | 1,269 | -2 | -0.2% | 26,500 |
| 2018/07/30 | 1,264 | 1,275 | 1,262 | 1,271 | -1 | -0.1% | 17,100 |
| 2018/07/27 | 1,255 | 1,277 | 1,255 | 1,272 | +18 | +1.4% | 21,900 |
| 2018/07/26 | 1,256 | 1,258 | 1,249 | 1,254 | +13 | +1% | 13,100 |
| 2018/07/25 | 1,240 | 1,255 | 1,235 | 1,241 | +2 | +0.2% | 17,000 |
| 2018/07/24 | 1,237 | 1,246 | 1,234 | 1,239 | +10 | +0.8% | 15,300 |
| 2018/07/23 | 1,214 | 1,234 | 1,214 | 1,229 | +10 | +0.8% | 12,700 |
| 2018/07/20 | 1,227 | 1,246 | 1,208 | 1,219 | -20 | -1.6% | 18,100 |
| 2018/07/19 | 1,239 | 1,248 | 1,232 | 1,239 | -3 | -0.2% | 12,300 |
| 2018/07/18 | 1,225 | 1,252 | 1,224 | 1,242 | +19 | +1.6% | 21,800 |
| 2018/07/17 | 1,210 | 1,235 | 1,201 | 1,223 | +16 | +1.3% | 24,600 |
| 2018/07/13 | 1,210 | 1,219 | 1,203 | 1,207 | +1 | +0.1% | 27,100 |
| 2018/07/12 | 1,222 | 1,222 | 1,205 | 1,206 | -12 | -1% | 22,600 |
| 2018/07/11 | 1,243 | 1,243 | 1,204 | 1,218 | -33 | -2.6% | 22,600 |
| 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 |
1701～
1750
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
