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 |
|---|---|---|---|---|---|---|---|
| 2023/03/09 | 5,300 | 5,340 | 5,250 | 5,340 | +120 | +2.3% | 259,600 |
| 2023/03/08 | 5,200 | 5,280 | 5,190 | 5,220 | -20 | -0.4% | 232,100 |
| 2023/03/07 | 5,290 | 5,290 | 5,220 | 5,240 | -60 | -1.1% | 276,400 |
| 2023/03/06 | 5,330 | 5,340 | 5,280 | 5,300 | ±0 | ±0% | 249,700 |
| 2023/03/03 | 5,280 | 5,330 | 5,240 | 5,300 | +60 | +1.1% | 290,400 |
| 2023/03/02 | 5,330 | 5,340 | 5,220 | 5,240 | -70 | -1.3% | 205,500 |
| 2023/03/01 | 5,210 | 5,320 | 5,200 | 5,310 | +90 | +1.7% | 184,900 |
| 2023/02/28 | 5,240 | 5,280 | 5,210 | 5,220 | -20 | -0.4% | 325,100 |
| 2023/02/27 | 5,210 | 5,240 | 5,180 | 5,240 | -10 | -0.2% | 201,100 |
| 2023/02/24 | 5,140 | 5,280 | 5,110 | 5,250 | +160 | +3.1% | 436,000 |
| 2023/02/22 | 5,100 | 5,200 | 5,090 | 5,090 | -90 | -1.7% | 370,100 |
| 2023/02/21 | 5,250 | 5,250 | 5,160 | 5,180 | -90 | -1.7% | 303,000 |
| 2023/02/20 | 5,220 | 5,300 | 5,220 | 5,270 | +40 | +0.8% | 250,100 |
| 2023/02/17 | 5,210 | 5,260 | 5,170 | 5,230 | -100 | -1.9% | 539,500 |
| 2023/02/16 | 5,390 | 5,420 | 5,310 | 5,330 | -90 | -1.7% | 573,000 |
| 2023/02/15 | 5,590 | 5,630 | 5,400 | 5,420 | -100 | -1.8% | 627,200 |
| 2023/02/14 | 5,450 | 5,560 | 5,350 | 5,520 | -430 | -7.2% | 1,451,900 |
| 2023/02/13 | 6,090 | 6,130 | 5,950 | 5,950 | -240 | -3.9% | 405,000 |
| 2023/02/10 | 6,120 | 6,330 | 6,100 | 6,190 | +130 | +2.1% | 477,500 |
| 2023/02/09 | 6,040 | 6,100 | 6,010 | 6,060 | -20 | -0.3% | 222,400 |
| 2023/02/08 | 6,080 | 6,110 | 6,040 | 6,080 | +40 | +0.7% | 185,500 |
| 2023/02/07 | 5,980 | 6,080 | 5,980 | 6,040 | +90 | +1.5% | 171,400 |
| 2023/02/06 | 6,130 | 6,170 | 5,940 | 5,950 | -130 | -2.1% | 337,800 |
| 2023/02/03 | 6,090 | 6,090 | 5,990 | 6,080 | +20 | +0.3% | 191,800 |
| 2023/02/02 | 6,070 | 6,090 | 5,980 | 6,060 | +80 | +1.3% | 293,400 |
| 2023/02/01 | 6,030 | 6,100 | 5,970 | 5,980 | -40 | -0.7% | 302,500 |
| 2023/01/31 | 6,090 | 6,110 | 5,970 | 6,020 | ±0 | ±0% | 279,900 |
| 2023/01/30 | 6,030 | 6,070 | 6,000 | 6,020 | -20 | -0.3% | 262,100 |
| 2023/01/27 | 6,040 | 6,140 | 5,980 | 6,040 | -20 | -0.3% | 358,800 |
| 2023/01/26 | 6,100 | 6,100 | 5,990 | 6,060 | -10 | -0.2% | 306,000 |
| 2023/01/25 | 6,040 | 6,140 | 6,020 | 6,070 | -40 | -0.7% | 282,000 |
| 2023/01/24 | 6,100 | 6,140 | 6,080 | 6,110 | +170 | +2.9% | 325,800 |
| 2023/01/23 | 5,930 | 5,960 | 5,850 | 5,940 | +140 | +2.4% | 247,200 |
| 2023/01/20 | 5,730 | 5,830 | 5,690 | 5,800 | +20 | +0.3% | 227,600 |
| 2023/01/19 | 5,940 | 5,940 | 5,780 | 5,780 | -110 | -1.9% | 348,300 |
| 2023/01/18 | 5,810 | 5,960 | 5,760 | 5,890 | +130 | +2.3% | 238,200 |
| 2023/01/17 | 5,690 | 5,790 | 5,690 | 5,760 | +70 | +1.2% | 192,100 |
| 2023/01/16 | 5,760 | 5,820 | 5,670 | 5,690 | -130 | -2.2% | 197,200 |
| 2023/01/13 | 5,750 | 5,900 | 5,750 | 5,820 | +40 | +0.7% | 221,200 |
| 2023/01/12 | 5,890 | 5,900 | 5,750 | 5,780 | -60 | -1% | 210,700 |
| 2023/01/11 | 5,780 | 5,900 | 5,760 | 5,840 | +50 | +0.9% | 277,600 |
| 2023/01/10 | 5,830 | 5,830 | 5,710 | 5,790 | +160 | +2.8% | 222,000 |
| 2023/01/06 | 5,500 | 5,650 | 5,480 | 5,630 | +70 | +1.3% | 195,900 |
| 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 |
551～
600
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
