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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 5,450 | 5,610 | 5,440 | 5,560 | +110 | +2% | 299,900 |
| 2023/01/04 | 5,500 | 5,560 | 5,440 | 5,450 | -110 | -2% | 267,900 |
| 2022/12/30 | 5,630 | 5,680 | 5,560 | 5,560 | -30 | -0.5% | 158,900 |
| 2022/12/29 | 5,540 | 5,590 | 5,500 | 5,590 | -40 | -0.7% | 244,700 |
| 2022/12/28 | 5,530 | 5,640 | 5,510 | 5,630 | +10 | +0.2% | 189,300 |
| 2022/12/27 | 5,750 | 5,750 | 5,590 | 5,620 | -40 | -0.7% | 139,800 |
| 2022/12/26 | 5,510 | 5,660 | 5,490 | 5,660 | +180 | +3.3% | 169,000 |
| 2022/12/23 | 5,500 | 5,580 | 5,400 | 5,480 | -180 | -3.2% | 441,100 |
| 2022/12/22 | 5,850 | 5,860 | 5,650 | 5,660 | -100 | -1.7% | 236,300 |
| 2022/12/21 | 5,780 | 5,840 | 5,650 | 5,760 | -70 | -1.2% | 346,800 |
| 2022/12/20 | 5,940 | 6,070 | 5,810 | 5,830 | -80 | -1.4% | 501,900 |
| 2022/12/19 | 5,890 | 5,960 | 5,880 | 5,910 | -50 | -0.8% | 115,900 |
| 2022/12/16 | 5,920 | 5,970 | 5,890 | 5,960 | -110 | -1.8% | 282,600 |
| 2022/12/15 | 6,090 | 6,100 | 6,050 | 6,070 | -80 | -1.3% | 180,300 |
| 2022/12/14 | 6,140 | 6,240 | 6,120 | 6,150 | +50 | +0.8% | 240,500 |
| 2022/12/13 | 6,120 | 6,120 | 6,050 | 6,100 | +10 | +0.2% | 184,100 |
| 2022/12/12 | 6,140 | 6,140 | 6,040 | 6,090 | -10 | -0.2% | 286,700 |
| 2022/12/09 | 5,930 | 6,110 | 5,910 | 6,100 | +210 | +3.6% | 312,600 |
| 2022/12/08 | 5,970 | 5,970 | 5,820 | 5,890 | -30 | -0.5% | 190,400 |
| 2022/12/07 | 5,950 | 5,990 | 5,890 | 5,920 | -130 | -2.1% | 275,400 |
| 2022/12/06 | 6,090 | 6,120 | 6,020 | 6,050 | +60 | +1% | 284,900 |
| 2022/12/05 | 5,990 | 6,100 | 5,990 | 5,990 | -20 | -0.3% | 278,700 |
| 2022/12/02 | 6,030 | 6,050 | 5,960 | 6,010 | -80 | -1.3% | 290,600 |
| 2022/12/01 | 6,070 | 6,120 | 6,030 | 6,090 | +160 | +2.7% | 332,300 |
| 2022/11/30 | 5,910 | 5,950 | 5,880 | 5,930 | -30 | -0.5% | 287,400 |
| 2022/11/29 | 5,980 | 5,980 | 5,920 | 5,960 | -90 | -1.5% | 246,600 |
| 2022/11/28 | 6,130 | 6,130 | 6,050 | 6,050 | -80 | -1.3% | 240,700 |
| 2022/11/25 | 6,210 | 6,220 | 6,120 | 6,130 | -70 | -1.1% | 280,600 |
| 2022/11/24 | 6,140 | 6,230 | 6,110 | 6,200 | +160 | +2.6% | 345,400 |
| 2022/11/22 | 6,070 | 6,100 | 6,010 | 6,040 | +40 | +0.7% | 253,900 |
| 2022/11/21 | 6,020 | 6,070 | 5,960 | 6,000 | +50 | +0.8% | 294,700 |
| 2022/11/18 | 6,050 | 6,070 | 5,940 | 5,950 | ±0 | ±0% | 330,000 |
| 2022/11/17 | 6,050 | 6,090 | 5,880 | 5,950 | -160 | -2.6% | 429,600 |
| 2022/11/16 | 6,070 | 6,120 | 6,010 | 6,110 | +100 | +1.7% | 789,200 |
| 2022/11/15 | 5,810 | 6,060 | 5,750 | 6,010 | +220 | +3.8% | 580,100 |
| 2022/11/14 | 6,180 | 6,220 | 5,760 | 5,790 | -410 | -6.6% | 1,029,300 |
| 2022/11/11 | 6,050 | 6,210 | 6,040 | 6,200 | +300 | +5.1% | 606,300 |
| 2022/11/10 | 5,940 | 5,980 | 5,850 | 5,900 | -50 | -0.8% | 416,300 |
| 2022/11/09 | 5,960 | 6,000 | 5,900 | 5,950 | -20 | -0.3% | 341,500 |
| 2022/11/08 | 5,830 | 5,970 | 5,810 | 5,970 | +140 | +2.4% | 253,900 |
| 2022/11/07 | 5,790 | 5,870 | 5,760 | 5,830 | +90 | +1.6% | 244,200 |
| 2022/11/04 | 5,670 | 5,770 | 5,670 | 5,740 | -40 | -0.7% | 297,900 |
| 2022/11/02 | 5,910 | 5,940 | 5,730 | 5,780 | -90 | -1.5% | 474,300 |
| 2022/11/01 | 5,850 | 5,910 | 5,800 | 5,870 | -10 | -0.2% | 184,800 |
| 2022/10/31 | 5,840 | 5,910 | 5,770 | 5,880 | +120 | +2.1% | 456,900 |
| 2022/10/28 | 5,680 | 5,810 | 5,670 | 5,760 | -20 | -0.3% | 623,900 |
| 2022/10/27 | 5,700 | 5,810 | 5,680 | 5,780 | +100 | +1.8% | 290,800 |
| 2022/10/26 | 5,720 | 5,760 | 5,660 | 5,680 | +10 | +0.2% | 286,300 |
| 2022/10/25 | 5,680 | 5,740 | 5,660 | 5,670 | ±0 | ±0% | 215,300 |
| 2022/10/24 | 5,740 | 5,760 | 5,620 | 5,670 | +30 | +0.5% | 323,700 |
551～
600
件表示中 / 3673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 | 396,400円 | +5.3% | +17.5% | 4.14% | 8.49倍 | 0.88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 |
| フクダ電 | 589,000円 | -3.8% | -14.8% | 2.89% | 10.29倍 | 0.99倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| 日電子 | 388,700円 | +12.4% | +4.9% | 2.37% | 8.46倍 | 1.51倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| ＧＳユアサ | 197,300円 | +4.8% | 0.0% | 3.55% | 7.33倍 | 0.60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 |
| コニカミノルタ | 38,200円 | -2.2% | - | 0.00% | - | 0.37倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
市場注目の銘柄
チャート関連のコラム
