アルバックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 5,922 | 5,961 | 5,874 | 5,914 | -108 | -1.8% | 234,800 |
| 2023/08/02 | 6,057 | 6,086 | 5,991 | 6,022 | -103 | -1.7% | 216,900 |
| 2023/08/01 | 6,071 | 6,136 | 6,046 | 6,125 | +30 | +0.5% | 221,700 |
| 2023/07/31 | 6,078 | 6,123 | 6,009 | 6,095 | +106 | +1.8% | 384,200 |
| 2023/07/28 | 5,984 | 6,039 | 5,891 | 5,989 | -49 | -0.8% | 360,400 |
| 2023/07/27 | 5,917 | 6,049 | 5,870 | 6,038 | +2 | ±0% | 344,500 |
| 2023/07/26 | 6,053 | 6,078 | 6,022 | 6,036 | -3 | ±0% | 214,300 |
| 2023/07/25 | 6,133 | 6,138 | 6,011 | 6,039 | -74 | -1.2% | 243,500 |
| 2023/07/24 | 6,111 | 6,147 | 6,047 | 6,113 | +89 | +1.5% | 243,700 |
| 2023/07/21 | 6,074 | 6,115 | 5,992 | 6,024 | -150 | -2.4% | 392,700 |
| 2023/07/20 | 6,210 | 6,248 | 6,174 | 6,174 | -58 | -0.9% | 382,800 |
| 2023/07/19 | 6,213 | 6,242 | 6,167 | 6,232 | +118 | +1.9% | 428,300 |
| 2023/07/18 | 6,075 | 6,157 | 6,060 | 6,114 | +44 | +0.7% | 250,100 |
| 2023/07/14 | 6,050 | 6,091 | 5,996 | 6,070 | +54 | +0.9% | 343,600 |
| 2023/07/13 | 5,927 | 6,018 | 5,871 | 6,016 | +151 | +2.6% | 404,900 |
| 2023/07/12 | 5,928 | 5,942 | 5,853 | 5,865 | -45 | -0.8% | 304,400 |
| 2023/07/11 | 5,937 | 5,937 | 5,863 | 5,910 | +73 | +1.3% | 251,200 |
| 2023/07/10 | 5,856 | 5,875 | 5,821 | 5,837 | -10 | -0.2% | 236,700 |
| 2023/07/07 | 5,830 | 5,937 | 5,814 | 5,847 | -47 | -0.8% | 224,500 |
| 2023/07/06 | 5,850 | 5,923 | 5,830 | 5,894 | -78 | -1.3% | 264,600 |
| 2023/07/05 | 6,080 | 6,091 | 5,958 | 5,972 | -145 | -2.4% | 335,900 |
| 2023/07/04 | 6,124 | 6,166 | 6,096 | 6,117 | -68 | -1.1% | 282,100 |
| 2023/07/03 | 6,158 | 6,223 | 6,158 | 6,185 | +93 | +1.5% | 239,700 |
| 2023/06/30 | 6,121 | 6,128 | 6,009 | 6,092 | -30 | -0.5% | 336,900 |
| 2023/06/29 | 6,195 | 6,239 | 6,100 | 6,122 | -73 | -1.2% | 317,600 |
| 2023/06/28 | 5,989 | 6,199 | 5,970 | 6,195 | +306 | +5.2% | 555,600 |
| 2023/06/27 | 5,925 | 5,944 | 5,855 | 5,889 | -32 | -0.5% | 334,800 |
| 2023/06/26 | 5,870 | 5,956 | 5,849 | 5,921 | +39 | +0.7% | 213,000 |
| 2023/06/23 | 5,950 | 5,993 | 5,835 | 5,882 | -31 | -0.5% | 358,900 |
| 2023/06/22 | 5,919 | 5,959 | 5,904 | 5,913 | -81 | -1.4% | 227,900 |
| 2023/06/21 | 5,905 | 6,047 | 5,888 | 5,994 | +85 | +1.4% | 244,000 |
| 2023/06/20 | 5,907 | 5,954 | 5,853 | 5,909 | -23 | -0.4% | 309,600 |
| 2023/06/19 | 5,960 | 6,033 | 5,890 | 5,932 | +18 | +0.3% | 251,400 |
| 2023/06/16 | 5,900 | 5,917 | 5,838 | 5,914 | -50 | -0.8% | 407,300 |
| 2023/06/15 | 6,038 | 6,090 | 5,945 | 5,964 | -73 | -1.2% | 438,900 |
| 2023/06/14 | 6,090 | 6,115 | 5,994 | 6,037 | -22 | -0.4% | 283,200 |
| 2023/06/13 | 5,973 | 6,107 | 5,950 | 6,059 | +147 | +2.5% | 300,800 |
| 2023/06/12 | 5,880 | 5,952 | 5,822 | 5,912 | +55 | +0.9% | 198,400 |
| 2023/06/09 | 5,790 | 5,928 | 5,747 | 5,857 | +127 | +2.2% | 436,600 |
| 2023/06/08 | 5,780 | 5,784 | 5,674 | 5,730 | -13 | -0.2% | 396,200 |
| 2023/06/07 | 5,759 | 5,866 | 5,743 | 5,743 | -46 | -0.8% | 483,100 |
| 2023/06/06 | 5,717 | 5,800 | 5,694 | 5,789 | ±0 | ±0% | 345,600 |
| 2023/06/05 | 5,732 | 5,795 | 5,659 | 5,789 | +99 | +1.7% | 325,700 |
| 2023/06/02 | 5,770 | 5,770 | 5,640 | 5,690 | -20 | -0.4% | 224,200 |
| 2023/06/01 | 5,590 | 5,720 | 5,540 | 5,710 | +40 | +0.7% | 445,000 |
| 2023/05/31 | 5,780 | 5,790 | 5,620 | 5,670 | -130 | -2.2% | 676,100 |
| 2023/05/30 | 5,910 | 5,930 | 5,740 | 5,800 | -120 | -2% | 340,500 |
| 2023/05/29 | 5,980 | 6,060 | 5,880 | 5,920 | +40 | +0.7% | 523,600 |
| 2023/05/26 | 5,650 | 5,900 | 5,640 | 5,880 | +310 | +5.6% | 701,100 |
| 2023/05/25 | 5,520 | 5,590 | 5,480 | 5,570 | +120 | +2.2% | 367,300 |
451～
500
件表示中 / 3716件
類似銘柄と比較する
現在ご覧いただいている「アルバック」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 |
|---|---|---|---|---|---|---|---|---|
| アルバック | 499,400円 | -4.3% | -7.7% | 3.28% | 14.47倍 | 1.11倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| カシオ | 106,500円 | +3.2% | +62.8% | 4.23% | 14.72倍 | 1.11倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| シンフォニア | 831,000円 | +4.9% | +3.5% | 1.44% | 20.75倍 | 2.93倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| 能美防 | 381,500円 | +5.2% | +4.2% | 2.62% | 19.36倍 | 1.74倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| アンリツ | 166,600円 | +8.9% | +17.8% | 2.40% | 19.38倍 | 1.72倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
市場注目の銘柄
チャート関連のコラム
