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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 1,704 | 1,708 | 1,660 | 1,661 | -34 | -2% | 71,500 |
| 2017/07/03 | 1,686 | 1,713 | 1,685 | 1,695 | +10 | +0.6% | 27,300 |
| 2017/06/30 | 1,673 | 1,698 | 1,672 | 1,685 | -13 | -0.8% | 47,700 |
| 2017/06/29 | 1,691 | 1,712 | 1,689 | 1,698 | +6 | +0.4% | 28,900 |
| 2017/06/28 | 1,718 | 1,718 | 1,691 | 1,692 | -28 | -1.6% | 30,300 |
| 2017/06/27 | 1,697 | 1,726 | 1,685 | 1,720 | +42 | +2.5% | 60,800 |
| 2017/06/26 | 1,675 | 1,704 | 1,672 | 1,678 | -9 | -0.5% | 19,800 |
| 2017/06/23 | 1,738 | 1,738 | 1,673 | 1,687 | -37 | -2.1% | 58,200 |
| 2017/06/22 | 1,711 | 1,747 | 1,662 | 1,724 | +9 | +0.5% | 109,300 |
| 2017/06/21 | 1,750 | 1,757 | 1,698 | 1,715 | -39 | -2.2% | 89,700 |
| 2017/06/20 | 1,737 | 1,769 | 1,732 | 1,754 | +22 | +1.3% | 70,600 |
| 2017/06/19 | 1,766 | 1,778 | 1,730 | 1,732 | -21 | -1.2% | 99,800 |
| 2017/06/16 | 1,755 | 1,803 | 1,730 | 1,753 | -18 | -1% | 210,000 |
| 2017/06/15 | 1,913 | 1,944 | 1,757 | 1,771 | -182 | -9.3% | 1,018,600 |
| 2017/06/14 | 1,953 | 1,953 | 1,909 | 1,953 | +400 | +25.8% | 695,600 |
| 2017/06/13 | 1,541 | 1,560 | 1,527 | 1,553 | +25 | +1.6% | 26,600 |
| 2017/06/12 | 1,560 | 1,560 | 1,527 | 1,528 | -29 | -1.9% | 11,800 |
| 2017/06/09 | 1,528 | 1,558 | 1,520 | 1,557 | +29 | +1.9% | 29,200 |
| 2017/06/08 | 1,551 | 1,551 | 1,528 | 1,528 | -17 | -1.1% | 14,700 |
| 2017/06/07 | 1,535 | 1,554 | 1,533 | 1,545 | +1 | +0.1% | 23,600 |
| 2017/06/06 | 1,548 | 1,548 | 1,528 | 1,544 | +11 | +0.7% | 34,500 |
| 2017/06/05 | 1,551 | 1,551 | 1,526 | 1,533 | -18 | -1.2% | 20,700 |
| 2017/06/02 | 1,528 | 1,564 | 1,528 | 1,551 | +27 | +1.8% | 36,800 |
| 2017/06/01 | 1,486 | 1,528 | 1,486 | 1,524 | +23 | +1.5% | 18,400 |
| 2017/05/31 | 1,513 | 1,513 | 1,491 | 1,501 | -9 | -0.6% | 17,100 |
| 2017/05/30 | 1,508 | 1,513 | 1,499 | 1,510 | +2 | +0.1% | 6,900 |
| 2017/05/29 | 1,496 | 1,518 | 1,491 | 1,508 | -1 | -0.1% | 10,900 |
| 2017/05/26 | 1,536 | 1,536 | 1,505 | 1,509 | -23 | -1.5% | 8,200 |
| 2017/05/25 | 1,549 | 1,549 | 1,527 | 1,532 | -17 | -1.1% | 13,500 |
| 2017/05/24 | 1,554 | 1,554 | 1,522 | 1,549 | +8 | +0.5% | 17,500 |
| 2017/05/23 | 1,550 | 1,550 | 1,536 | 1,541 | -6 | -0.4% | 13,700 |
| 2017/05/22 | 1,527 | 1,558 | 1,509 | 1,547 | +20 | +1.3% | 41,100 |
| 2017/05/19 | 1,549 | 1,549 | 1,509 | 1,527 | +6 | +0.4% | 14,200 |
| 2017/05/18 | 1,511 | 1,529 | 1,500 | 1,521 | -35 | -2.2% | 37,700 |
| 2017/05/17 | 1,549 | 1,568 | 1,521 | 1,556 | -14 | -0.9% | 41,600 |
| 2017/05/16 | 1,555 | 1,574 | 1,537 | 1,570 | +8 | +0.5% | 78,700 |
| 2017/05/15 | 1,520 | 1,576 | 1,511 | 1,562 | +161 | +11.5% | 191,500 |
| 2017/05/12 | 1,430 | 1,431 | 1,399 | 1,401 | -29 | -2% | 32,300 |
| 2017/05/11 | 1,450 | 1,450 | 1,418 | 1,430 | -16 | -1.1% | 16,200 |
| 2017/05/10 | 1,419 | 1,447 | 1,417 | 1,446 | +33 | +2.3% | 37,500 |
| 2017/05/09 | 1,402 | 1,420 | 1,401 | 1,413 | -1 | -0.1% | 19,600 |
| 2017/05/08 | 1,436 | 1,436 | 1,410 | 1,414 | +22 | +1.6% | 24,700 |
| 2017/05/02 | 1,373 | 1,411 | 1,370 | 1,392 | +22 | +1.6% | 25,800 |
| 2017/05/01 | 1,356 | 1,372 | 1,342 | 1,370 | +13 | +1% | 10,800 |
| 2017/04/28 | 1,375 | 1,378 | 1,354 | 1,357 | -3 | -0.2% | 12,800 |
| 2017/04/27 | 1,359 | 1,368 | 1,352 | 1,360 | +5 | +0.4% | 17,900 |
| 2017/04/26 | 1,344 | 1,362 | 1,332 | 1,355 | +24 | +1.8% | 8,000 |
| 2017/04/25 | 1,326 | 1,339 | 1,319 | 1,331 | +13 | +1% | 20,500 |
| 2017/04/24 | 1,332 | 1,332 | 1,314 | 1,318 | ±0 | ±0% | 14,300 |
| 2017/04/21 | 1,326 | 1,328 | 1,305 | 1,318 | +14 | +1.1% | 10,700 |
1851～
1900
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
