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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,713 | 1,716 | 1,707 | 1,711 | ±0 | ±0% | 20,600 |
| 2018/01/25 | 1,723 | 1,726 | 1,711 | 1,711 | -15 | -0.9% | 24,400 |
| 2018/01/24 | 1,739 | 1,739 | 1,721 | 1,726 | -14 | -0.8% | 22,300 |
| 2018/01/23 | 1,716 | 1,741 | 1,714 | 1,740 | +24 | +1.4% | 27,000 |
| 2018/01/22 | 1,710 | 1,716 | 1,705 | 1,716 | +12 | +0.7% | 12,700 |
| 2018/01/19 | 1,708 | 1,711 | 1,703 | 1,704 | -1 | -0.1% | 15,800 |
| 2018/01/18 | 1,708 | 1,717 | 1,704 | 1,705 | ±0 | ±0% | 36,700 |
| 2018/01/17 | 1,711 | 1,713 | 1,702 | 1,705 | -18 | -1% | 18,600 |
| 2018/01/16 | 1,720 | 1,725 | 1,709 | 1,723 | +8 | +0.5% | 20,200 |
| 2018/01/15 | 1,729 | 1,739 | 1,712 | 1,715 | -9 | -0.5% | 12,000 |
| 2018/01/12 | 1,722 | 1,730 | 1,716 | 1,724 | +1 | +0.1% | 20,600 |
| 2018/01/11 | 1,719 | 1,730 | 1,712 | 1,723 | +1 | +0.1% | 39,500 |
| 2018/01/10 | 1,749 | 1,750 | 1,722 | 1,722 | -7 | -0.4% | 66,400 |
| 2018/01/09 | 1,759 | 1,759 | 1,714 | 1,729 | +11 | +0.6% | 69,700 |
| 2018/01/05 | 1,720 | 1,728 | 1,711 | 1,718 | -6 | -0.3% | 31,900 |
| 2018/01/04 | 1,742 | 1,745 | 1,722 | 1,724 | +22 | +1.3% | 35,000 |
| 2017/12/29 | 1,708 | 1,726 | 1,697 | 1,702 | -2 | -0.1% | 23,900 |
| 2017/12/28 | 1,690 | 1,721 | 1,684 | 1,704 | +24 | +1.4% | 52,100 |
| 2017/12/27 | 1,668 | 1,683 | 1,664 | 1,680 | +20 | +1.2% | 38,000 |
| 2017/12/26 | 1,671 | 1,675 | 1,655 | 1,660 | -14 | -0.8% | 42,100 |
| 2017/12/25 | 1,677 | 1,681 | 1,654 | 1,674 | -3 | -0.2% | 34,300 |
| 2017/12/22 | 1,679 | 1,685 | 1,664 | 1,677 | -2 | -0.1% | 21,900 |
| 2017/12/21 | 1,662 | 1,679 | 1,653 | 1,679 | +12 | +0.7% | 25,200 |
| 2017/12/20 | 1,668 | 1,676 | 1,663 | 1,667 | -4 | -0.2% | 25,600 |
| 2017/12/19 | 1,670 | 1,680 | 1,663 | 1,671 | +2 | +0.1% | 17,800 |
| 2017/12/18 | 1,664 | 1,686 | 1,661 | 1,669 | +10 | +0.6% | 33,300 |
| 2017/12/15 | 1,660 | 1,664 | 1,646 | 1,659 | -9 | -0.5% | 32,400 |
| 2017/12/14 | 1,658 | 1,674 | 1,658 | 1,668 | +4 | +0.2% | 21,100 |
| 2017/12/13 | 1,680 | 1,683 | 1,657 | 1,664 | -13 | -0.8% | 32,400 |
| 2017/12/12 | 1,700 | 1,717 | 1,673 | 1,677 | -9 | -0.5% | 36,700 |
| 2017/12/11 | 1,655 | 1,690 | 1,651 | 1,686 | +32 | +1.9% | 39,200 |
| 2017/12/08 | 1,646 | 1,668 | 1,644 | 1,654 | -1 | -0.1% | 20,200 |
| 2017/12/07 | 1,647 | 1,659 | 1,642 | 1,655 | +10 | +0.6% | 19,700 |
| 2017/12/06 | 1,661 | 1,677 | 1,635 | 1,645 | -12 | -0.7% | 37,800 |
| 2017/12/05 | 1,664 | 1,668 | 1,648 | 1,657 | -9 | -0.5% | 37,600 |
| 2017/12/04 | 1,670 | 1,698 | 1,660 | 1,666 | -8 | -0.5% | 23,700 |
| 2017/12/01 | 1,680 | 1,690 | 1,660 | 1,674 | -2 | -0.1% | 23,500 |
| 2017/11/30 | 1,678 | 1,679 | 1,651 | 1,676 | -7 | -0.4% | 36,700 |
| 2017/11/29 | 1,709 | 1,709 | 1,667 | 1,683 | -19 | -1.1% | 30,800 |
| 2017/11/28 | 1,683 | 1,702 | 1,655 | 1,702 | +25 | +1.5% | 42,400 |
| 2017/11/27 | 1,714 | 1,714 | 1,662 | 1,677 | -26 | -1.5% | 38,700 |
| 2017/11/24 | 1,676 | 1,703 | 1,669 | 1,703 | +27 | +1.6% | 21,400 |
| 2017/11/22 | 1,689 | 1,689 | 1,663 | 1,676 | -4 | -0.2% | 28,100 |
| 2017/11/21 | 1,654 | 1,688 | 1,642 | 1,680 | +42 | +2.6% | 46,900 |
| 2017/11/20 | 1,662 | 1,675 | 1,635 | 1,638 | -24 | -1.4% | 31,100 |
| 2017/11/17 | 1,669 | 1,669 | 1,631 | 1,662 | +20 | +1.2% | 53,400 |
| 2017/11/16 | 1,662 | 1,672 | 1,625 | 1,642 | -3 | -0.2% | 51,600 |
| 2017/11/15 | 1,696 | 1,696 | 1,629 | 1,645 | -59 | -3.5% | 80,600 |
| 2017/11/14 | 1,703 | 1,717 | 1,701 | 1,704 | +2 | +0.1% | 65,900 |
| 2017/11/13 | 1,780 | 1,787 | 1,697 | 1,702 | -208 | -10.9% | 196,200 |
1851～
1900
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
