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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 5,470 | 5,470 | 5,340 | 5,400 | +130 | +2.5% | 416,000 |
| 2022/10/13 | 5,310 | 5,400 | 5,250 | 5,270 | ±0 | ±0% | 482,300 |
| 2022/10/12 | 5,410 | 5,450 | 5,230 | 5,270 | -170 | -3.1% | 642,500 |
| 2022/10/11 | 5,500 | 5,550 | 5,360 | 5,440 | -230 | -4.1% | 516,100 |
| 2022/10/07 | 5,540 | 5,740 | 5,540 | 5,670 | +30 | +0.5% | 545,300 |
| 2022/10/06 | 5,400 | 5,690 | 5,400 | 5,640 | +220 | +4.1% | 635,000 |
| 2022/10/05 | 5,480 | 5,480 | 5,400 | 5,420 | +20 | +0.4% | 278,000 |
| 2022/10/04 | 5,460 | 5,460 | 5,350 | 5,400 | +110 | +2.1% | 338,500 |
| 2022/10/03 | 5,040 | 5,340 | 5,040 | 5,290 | +160 | +3.1% | 380,300 |
| 2022/09/30 | 5,180 | 5,200 | 5,050 | 5,130 | -160 | -3% | 583,600 |
| 2022/09/29 | 5,370 | 5,370 | 5,250 | 5,290 | +20 | +0.4% | 425,800 |
| 2022/09/28 | 5,320 | 5,440 | 5,200 | 5,270 | -120 | -2.2% | 600,500 |
| 2022/09/27 | 5,400 | 5,450 | 5,340 | 5,390 | -40 | -0.7% | 331,400 |
| 2022/09/26 | 5,440 | 5,480 | 5,340 | 5,430 | -210 | -3.7% | 536,900 |
| 2022/09/22 | 5,550 | 5,660 | 5,530 | 5,640 | +20 | +0.4% | 348,600 |
| 2022/09/21 | 5,580 | 5,650 | 5,560 | 5,620 | -60 | -1.1% | 404,000 |
| 2022/09/20 | 5,730 | 5,780 | 5,650 | 5,680 | +40 | +0.7% | 326,200 |
| 2022/09/16 | 5,700 | 5,730 | 5,630 | 5,640 | -160 | -2.8% | 436,100 |
| 2022/09/15 | 5,770 | 5,820 | 5,750 | 5,800 | +20 | +0.3% | 333,000 |
| 2022/09/14 | 5,710 | 5,860 | 5,650 | 5,780 | -140 | -2.4% | 466,000 |
| 2022/09/13 | 5,850 | 5,950 | 5,840 | 5,920 | +60 | +1% | 470,600 |
| 2022/09/12 | 5,800 | 5,910 | 5,800 | 5,860 | +160 | +2.8% | 486,800 |
| 2022/09/09 | 5,710 | 5,820 | 5,650 | 5,700 | +110 | +2% | 746,300 |
| 2022/09/08 | 5,510 | 5,610 | 5,470 | 5,590 | +110 | +2% | 498,900 |
| 2022/09/07 | 5,450 | 5,500 | 5,320 | 5,480 | +30 | +0.6% | 469,800 |
| 2022/09/06 | 5,380 | 5,470 | 5,350 | 5,450 | +70 | +1.3% | 303,100 |
| 2022/09/05 | 5,290 | 5,420 | 5,270 | 5,380 | +60 | +1.1% | 295,600 |
| 2022/09/02 | 5,460 | 5,470 | 5,280 | 5,320 | -40 | -0.7% | 657,400 |
| 2022/09/01 | 5,380 | 5,410 | 5,290 | 5,360 | -110 | -2% | 348,400 |
| 2022/08/31 | 5,430 | 5,510 | 5,400 | 5,470 | -60 | -1.1% | 477,600 |
| 2022/08/30 | 5,390 | 5,530 | 5,390 | 5,530 | +150 | +2.8% | 329,500 |
| 2022/08/29 | 5,440 | 5,480 | 5,380 | 5,380 | -260 | -4.6% | 432,900 |
| 2022/08/26 | 5,630 | 5,680 | 5,600 | 5,640 | +20 | +0.4% | 401,300 |
| 2022/08/25 | 5,560 | 5,650 | 5,470 | 5,620 | +170 | +3.1% | 703,000 |
| 2022/08/24 | 5,460 | 5,480 | 5,390 | 5,450 | +10 | +0.2% | 387,800 |
| 2022/08/23 | 5,360 | 5,450 | 5,360 | 5,440 | -10 | -0.2% | 269,700 |
| 2022/08/22 | 5,360 | 5,460 | 5,360 | 5,450 | -10 | -0.2% | 329,200 |
| 2022/08/19 | 5,470 | 5,480 | 5,420 | 5,460 | +80 | +1.5% | 418,600 |
| 2022/08/18 | 5,320 | 5,380 | 5,280 | 5,380 | -20 | -0.4% | 216,800 |
| 2022/08/17 | 5,440 | 5,440 | 5,360 | 5,400 | +30 | +0.6% | 264,400 |
| 2022/08/16 | 5,380 | 5,430 | 5,350 | 5,370 | -30 | -0.6% | 339,300 |
| 2022/08/15 | 5,360 | 5,470 | 5,320 | 5,400 | +80 | +1.5% | 454,900 |
| 2022/08/12 | 5,240 | 5,340 | 5,130 | 5,320 | +280 | +5.6% | 677,000 |
| 2022/08/10 | 4,830 | 5,080 | 4,825 | 5,040 | -30 | -0.6% | 663,600 |
| 2022/08/09 | 5,170 | 5,190 | 5,050 | 5,070 | -120 | -2.3% | 477,900 |
| 2022/08/08 | 5,180 | 5,230 | 5,160 | 5,190 | ±0 | ±0% | 246,800 |
| 2022/08/05 | 5,130 | 5,220 | 5,120 | 5,190 | +100 | +2% | 366,300 |
| 2022/08/04 | 5,120 | 5,150 | 5,040 | 5,090 | +50 | +1% | 232,800 |
| 2022/08/03 | 5,030 | 5,060 | 4,985 | 5,040 | -10 | -0.2% | 339,700 |
| 2022/08/02 | 5,060 | 5,080 | 5,000 | 5,050 | -60 | -1.2% | 287,400 |
701～
750
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
