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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 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 |
| 2023/05/24 | 5,460 | 5,470 | 5,400 | 5,450 | -10 | -0.2% | 226,700 |
| 2023/05/23 | 5,530 | 5,550 | 5,420 | 5,460 | -40 | -0.7% | 267,600 |
| 2023/05/22 | 5,440 | 5,500 | 5,410 | 5,500 | +60 | +1.1% | 331,200 |
| 2023/05/19 | 5,410 | 5,460 | 5,360 | 5,440 | +80 | +1.5% | 377,800 |
| 2023/05/18 | 5,380 | 5,500 | 5,340 | 5,360 | +40 | +0.8% | 421,700 |
| 2023/05/17 | 5,260 | 5,320 | 5,250 | 5,320 | +120 | +2.3% | 352,100 |
| 2023/05/16 | 5,230 | 5,330 | 5,180 | 5,200 | ±0 | ±0% | 414,500 |
| 2023/05/15 | 5,280 | 5,350 | 5,040 | 5,200 | -280 | -5.1% | 971,800 |
| 2023/05/12 | 5,420 | 5,520 | 5,410 | 5,480 | +20 | +0.4% | 500,600 |
| 2023/05/11 | 5,450 | 5,520 | 5,420 | 5,460 | +10 | +0.2% | 300,500 |
| 2023/05/10 | 5,450 | 5,490 | 5,420 | 5,450 | -30 | -0.5% | 267,500 |
| 2023/05/09 | 5,470 | 5,500 | 5,420 | 5,480 | +40 | +0.7% | 251,300 |
| 2023/05/08 | 5,400 | 5,500 | 5,360 | 5,440 | -10 | -0.2% | 394,700 |
| 2023/05/02 | 5,410 | 5,480 | 5,380 | 5,450 | +40 | +0.7% | 392,900 |
| 2023/05/01 | 5,400 | 5,420 | 5,320 | 5,410 | +50 | +0.9% | 368,800 |
| 2023/04/28 | 5,380 | 5,390 | 5,290 | 5,360 | +20 | +0.4% | 428,900 |
| 2023/04/27 | 5,310 | 5,370 | 5,290 | 5,340 | -10 | -0.2% | 338,200 |
| 2023/04/26 | 5,380 | 5,400 | 5,310 | 5,350 | -90 | -1.7% | 296,400 |
| 2023/04/25 | 5,560 | 5,580 | 5,420 | 5,440 | -60 | -1.1% | 268,500 |
| 2023/04/24 | 5,510 | 5,550 | 5,430 | 5,500 | -50 | -0.9% | 236,200 |
| 2023/04/21 | 5,520 | 5,660 | 5,510 | 5,550 | +70 | +1.3% | 338,000 |
| 2023/04/20 | 5,360 | 5,500 | 5,340 | 5,480 | +50 | +0.9% | 344,500 |
| 2023/04/19 | 5,370 | 5,470 | 5,370 | 5,430 | -20 | -0.4% | 376,800 |
| 2023/04/18 | 5,550 | 5,550 | 5,440 | 5,450 | -130 | -2.3% | 369,000 |
| 2023/04/17 | 5,600 | 5,610 | 5,550 | 5,580 | +10 | +0.2% | 259,100 |
| 2023/04/14 | 5,650 | 5,650 | 5,550 | 5,570 | ±0 | ±0% | 217,900 |
| 2023/04/13 | 5,540 | 5,580 | 5,490 | 5,570 | +20 | +0.4% | 262,800 |
| 2023/04/12 | 5,480 | 5,560 | 5,450 | 5,550 | +50 | +0.9% | 339,700 |
| 2023/04/11 | 5,530 | 5,560 | 5,480 | 5,500 | +60 | +1.1% | 277,300 |
| 2023/04/10 | 5,470 | 5,490 | 5,410 | 5,440 | -20 | -0.4% | 208,500 |
| 2023/04/07 | 5,370 | 5,460 | 5,370 | 5,460 | +100 | +1.9% | 211,300 |
| 2023/04/06 | 5,490 | 5,500 | 5,340 | 5,360 | -230 | -4.1% | 473,300 |
| 2023/04/05 | 5,560 | 5,620 | 5,530 | 5,590 | -70 | -1.2% | 232,500 |
| 2023/04/04 | 5,680 | 5,720 | 5,650 | 5,660 | -70 | -1.2% | 303,100 |
| 2023/04/03 | 5,800 | 5,830 | 5,700 | 5,730 | -20 | -0.3% | 365,000 |
| 2023/03/31 | 5,780 | 5,840 | 5,730 | 5,750 | -30 | -0.5% | 365,900 |
| 2023/03/30 | 5,770 | 5,820 | 5,730 | 5,780 | +110 | +1.9% | 400,300 |
| 2023/03/29 | 5,600 | 5,670 | 5,540 | 5,670 | +80 | +1.4% | 466,200 |
| 2023/03/28 | 5,520 | 5,600 | 5,500 | 5,590 | +50 | +0.9% | 391,900 |
| 2023/03/27 | 5,540 | 5,560 | 5,450 | 5,540 | +40 | +0.7% | 341,300 |
| 2023/03/24 | 5,550 | 5,630 | 5,490 | 5,500 | ±0 | ±0% | 356,600 |
| 2023/03/23 | 5,420 | 5,500 | 5,380 | 5,500 | +80 | +1.5% | 387,400 |
| 2023/03/22 | 5,300 | 5,430 | 5,290 | 5,420 | +170 | +3.2% | 431,100 |
| 2023/03/20 | 5,310 | 5,400 | 5,250 | 5,250 | -60 | -1.1% | 415,000 |
| 2023/03/17 | 5,170 | 5,330 | 5,130 | 5,310 | +220 | +4.3% | 439,600 |
| 2023/03/16 | 4,980 | 5,150 | 4,975 | 5,090 | -40 | -0.8% | 216,000 |
| 2023/03/15 | 5,150 | 5,180 | 5,060 | 5,130 | +80 | +1.6% | 337,500 |
| 2023/03/14 | 5,110 | 5,140 | 5,050 | 5,050 | -140 | -2.7% | 282,000 |
551～
600
件表示中 / 3768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 | 615,600円 | -0.5% | -0.4% | 2.66% | 15.16倍 | 1.36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 |
| マブチ | 253,200円 | -1.6% | -31.3% | 3.08% | 18.92倍 | 1.03倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| ＧＳユアサ | 323,100円 | +3.4% | +5.7% | 2.48% | 9.82倍 | 0.93倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| カシオ | 119,700円 | +3.2% | +45.1% | 3.76% | 18.20倍 | 1.25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 |
| 日光電 | 162,600円 | +6.5% | +17.8% | 1.97% | 17.68倍 | 1.48倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
市場注目の銘柄
チャート関連のコラム
