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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/21 | 5,500 | 5,760 | 5,500 | 5,640 | +160 | +2.9% | 501,300 |
| 2022/10/20 | 5,430 | 5,530 | 5,430 | 5,480 | +20 | +0.4% | 360,300 |
| 2022/10/19 | 5,400 | 5,500 | 5,390 | 5,460 | +40 | +0.7% | 252,200 |
| 2022/10/18 | 5,440 | 5,460 | 5,350 | 5,420 | +40 | +0.7% | 249,300 |
| 2022/10/17 | 5,300 | 5,400 | 5,300 | 5,380 | -20 | -0.4% | 209,800 |
651～
700
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
