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 |
|---|---|---|---|---|---|---|---|
| 2010/10/08 | 363 | 364 | 359 | 361 | -8 | -2.2% | 38,000 |
| 2010/10/07 | 362 | 373 | 361 | 369 | +15 | +4.2% | 239,000 |
| 2010/10/06 | 348 | 355 | 345 | 354 | +14 | +4.1% | 86,000 |
| 2010/10/05 | 341 | 353 | 339 | 340 | ±0 | ±0% | 106,000 |
| 2010/10/04 | 340 | 352 | 333 | 340 | -1 | -0.3% | 116,000 |
| 2010/10/01 | 356 | 356 | 333 | 341 | -17 | -4.7% | 193,000 |
| 2010/09/30 | 362 | 364 | 350 | 358 | -10 | -2.7% | 210,000 |
| 2010/09/29 | 365 | 369 | 363 | 368 | -2 | -0.5% | 39,000 |
| 2010/09/28 | 374 | 375 | 366 | 370 | +3 | +0.8% | 56,000 |
| 2010/09/27 | 380 | 380 | 365 | 367 | -13 | -3.4% | 117,000 |
| 2010/09/24 | 372 | 382 | 372 | 380 | ±0 | ±0% | 95,000 |
| 2010/09/22 | 375 | 380 | 371 | 380 | +5 | +1.3% | 104,000 |
| 2010/09/21 | 385 | 385 | 372 | 375 | -4 | -1.1% | 54,000 |
| 2010/09/17 | 381 | 383 | 379 | 379 | -2 | -0.5% | 92,000 |
| 2010/09/16 | 382 | 383 | 370 | 381 | +3 | +0.8% | 152,000 |
| 2010/09/15 | 372 | 379 | 363 | 378 | +8 | +2.2% | 104,000 |
| 2010/09/14 | 376 | 380 | 367 | 370 | -2 | -0.5% | 126,000 |
| 2010/09/13 | 361 | 377 | 356 | 372 | +19 | +5.4% | 195,000 |
| 2010/09/10 | 353 | 355 | 346 | 353 | +5 | +1.4% | 63,000 |
| 2010/09/09 | 356 | 356 | 348 | 348 | -3 | -0.9% | 76,000 |
| 2010/09/08 | 349 | 356 | 347 | 351 | -9 | -2.5% | 95,000 |
| 2010/09/07 | 356 | 371 | 355 | 360 | +5 | +1.4% | 392,000 |
| 2010/09/06 | 325 | 357 | 325 | 355 | +36 | +11.3% | 261,000 |
| 2010/09/03 | 316 | 322 | 315 | 319 | +9 | +2.9% | 118,000 |
| 2010/09/02 | 328 | 332 | 310 | 310 | -13 | -4% | 167,000 |
| 2010/09/01 | 313 | 323 | 312 | 323 | +9 | +2.9% | 94,000 |
| 2010/08/31 | 325 | 325 | 313 | 314 | -15 | -4.6% | 162,000 |
| 2010/08/30 | 330 | 334 | 325 | 329 | +9 | +2.8% | 131,000 |
| 2010/08/27 | 321 | 323 | 309 | 320 | -7 | -2.1% | 270,000 |
| 2010/08/26 | 318 | 329 | 313 | 327 | +13 | +4.1% | 139,000 |
| 2010/08/25 | 326 | 329 | 309 | 314 | -12 | -3.7% | 197,000 |
| 2010/08/24 | 327 | 329 | 323 | 326 | -9 | -2.7% | 140,000 |
| 2010/08/23 | 344 | 349 | 333 | 335 | -15 | -4.3% | 153,000 |
| 2010/08/20 | 358 | 360 | 349 | 350 | -16 | -4.4% | 256,000 |
| 2010/08/19 | 349 | 369 | 349 | 366 | +25 | +7.3% | 288,000 |
| 2010/08/18 | 350 | 351 | 340 | 341 | +2 | +0.6% | 197,000 |
| 2010/08/17 | 351 | 351 | 337 | 339 | -12 | -3.4% | 194,000 |
| 2010/08/16 | 347 | 357 | 340 | 351 | +5 | +1.4% | 230,000 |
| 2010/08/13 | 330 | 348 | 330 | 346 | +16 | +4.8% | 464,000 |
| 2010/08/12 | 326 | 335 | 305 | 330 | -36 | -9.8% | 1,011,000 |
| 2010/08/11 | 384 | 389 | 358 | 366 | -22 | -5.7% | 309,000 |
| 2010/08/10 | 391 | 395 | 384 | 388 | +3 | +0.8% | 200,000 |
| 2010/08/09 | 401 | 401 | 385 | 385 | -10 | -2.5% | 146,000 |
| 2010/08/06 | 395 | 404 | 391 | 395 | +3 | +0.8% | 161,000 |
| 2010/08/05 | 420 | 421 | 390 | 392 | -20 | -4.9% | 207,000 |
| 2010/08/04 | 421 | 433 | 410 | 412 | -13 | -3.1% | 127,000 |
| 2010/08/03 | 435 | 438 | 424 | 425 | -6 | -1.4% | 120,000 |
| 2010/08/02 | 418 | 437 | 418 | 431 | +10 | +2.4% | 143,000 |
| 2010/07/30 | 422 | 422 | 413 | 421 | -6 | -1.4% | 38,000 |
| 2010/07/29 | 434 | 438 | 427 | 427 | -8 | -1.8% | 43,000 |
3501～
3550
件表示中 / 3630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 | 60,200円 | +1.7% | -68.7% | 4.65% | 38.87倍 | 0.53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 | 198,000円 | +12.7% | +1.4% | 5.56% | 8.94倍 | 0.64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 |
| ＦＤＫ | 64,300円 | +0.5% | +31.9% | 0.00% | 63.41倍 | 1.42倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
| ヘリオステクノＨ | 93,600円 | +8.6% | -31.3% | 4.17% | 23.59倍 | 1.08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 |
| テックポイント | 269,800円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
