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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 6,500 | 6,530 | 6,410 | 6,480 | +120 | +1.9% | 261,200 |
| 2022/03/24 | 6,130 | 6,360 | 6,100 | 6,360 | +70 | +1.1% | 208,500 |
| 2022/03/23 | 6,200 | 6,320 | 6,160 | 6,290 | +260 | +4.3% | 288,200 |
| 2022/03/22 | 6,100 | 6,120 | 6,000 | 6,030 | ±0 | ±0% | 201,400 |
| 2022/03/18 | 5,950 | 6,060 | 5,930 | 6,030 | +180 | +3.1% | 399,500 |
| 2022/03/17 | 5,700 | 5,890 | 5,670 | 5,850 | +380 | +6.9% | 382,900 |
| 2022/03/16 | 5,540 | 5,540 | 5,410 | 5,470 | +50 | +0.9% | 207,800 |
| 2022/03/15 | 5,370 | 5,520 | 5,360 | 5,420 | +50 | +0.9% | 206,000 |
| 2022/03/14 | 5,290 | 5,460 | 5,280 | 5,370 | +70 | +1.3% | 204,200 |
| 2022/03/11 | 5,310 | 5,340 | 5,190 | 5,300 | -100 | -1.9% | 341,700 |
| 2022/03/10 | 5,490 | 5,490 | 5,380 | 5,400 | +210 | +4% | 369,700 |
| 2022/03/09 | 5,180 | 5,270 | 5,010 | 5,190 | +100 | +2% | 298,300 |
| 2022/03/08 | 4,945 | 5,200 | 4,910 | 5,090 | -20 | -0.4% | 449,800 |
| 2022/03/07 | 5,300 | 5,310 | 5,070 | 5,110 | -390 | -7.1% | 479,300 |
| 2022/03/04 | 5,640 | 5,660 | 5,480 | 5,500 | -260 | -4.5% | 284,900 |
| 2022/03/03 | 5,830 | 5,840 | 5,720 | 5,760 | +90 | +1.6% | 200,500 |
| 2022/03/02 | 5,600 | 5,740 | 5,600 | 5,670 | -70 | -1.2% | 164,000 |
| 2022/03/01 | 5,760 | 5,810 | 5,700 | 5,740 | +80 | +1.4% | 221,000 |
| 2022/02/28 | 5,590 | 5,730 | 5,560 | 5,660 | -20 | -0.4% | 197,400 |
| 2022/02/25 | 5,600 | 5,700 | 5,550 | 5,680 | +220 | +4% | 333,400 |
| 2022/02/24 | 5,480 | 5,570 | 5,400 | 5,460 | -120 | -2.2% | 334,400 |
| 2022/02/22 | 5,650 | 5,670 | 5,510 | 5,580 | -220 | -3.8% | 328,800 |
| 2022/02/21 | 5,780 | 5,860 | 5,670 | 5,800 | -180 | -3% | 252,600 |
| 2022/02/18 | 5,930 | 6,030 | 5,880 | 5,980 | -110 | -1.8% | 237,100 |
| 2022/02/17 | 6,230 | 6,250 | 6,040 | 6,090 | -180 | -2.9% | 311,100 |
| 2022/02/16 | 6,160 | 6,270 | 6,130 | 6,270 | +340 | +5.7% | 345,000 |
| 2022/02/15 | 6,200 | 6,300 | 5,930 | 5,930 | +110 | +1.9% | 620,400 |
| 2022/02/14 | 5,880 | 5,910 | 5,760 | 5,820 | -260 | -4.3% | 541,600 |
| 2022/02/10 | 6,150 | 6,150 | 6,030 | 6,080 | +110 | +1.8% | 341,200 |
| 2022/02/09 | 5,940 | 6,030 | 5,900 | 5,970 | +170 | +2.9% | 237,800 |
| 2022/02/08 | 5,870 | 5,930 | 5,770 | 5,800 | -100 | -1.7% | 303,500 |
| 2022/02/07 | 5,890 | 5,940 | 5,830 | 5,900 | -10 | -0.2% | 227,900 |
| 2022/02/04 | 5,750 | 5,940 | 5,730 | 5,910 | +140 | +2.4% | 357,600 |
| 2022/02/03 | 5,880 | 5,890 | 5,740 | 5,770 | -210 | -3.5% | 235,100 |
| 2022/02/02 | 5,830 | 5,990 | 5,830 | 5,980 | +160 | +2.7% | 275,100 |
| 2022/02/01 | 6,060 | 6,100 | 5,790 | 5,820 | +60 | +1% | 479,400 |
| 2022/01/31 | 5,560 | 5,800 | 5,510 | 5,760 | +260 | +4.7% | 338,700 |
| 2022/01/28 | 5,520 | 5,560 | 5,380 | 5,500 | +20 | +0.4% | 771,200 |
| 2022/01/27 | 5,900 | 5,940 | 5,450 | 5,480 | -370 | -6.3% | 523,000 |
| 2022/01/26 | 5,800 | 5,900 | 5,730 | 5,850 | -50 | -0.8% | 328,100 |
| 2022/01/25 | 6,040 | 6,100 | 5,850 | 5,900 | -140 | -2.3% | 355,000 |
| 2022/01/24 | 5,860 | 6,060 | 5,840 | 6,040 | +50 | +0.8% | 394,300 |
| 2022/01/21 | 6,010 | 6,010 | 5,830 | 5,990 | -180 | -2.9% | 547,500 |
| 2022/01/20 | 6,140 | 6,260 | 6,020 | 6,170 | -50 | -0.8% | 479,600 |
| 2022/01/19 | 6,560 | 6,560 | 6,180 | 6,220 | -580 | -8.5% | 498,200 |
| 2022/01/18 | 6,840 | 6,950 | 6,770 | 6,800 | +40 | +0.6% | 321,900 |
| 2022/01/17 | 6,830 | 6,850 | 6,720 | 6,760 | +30 | +0.4% | 316,700 |
| 2022/01/14 | 6,610 | 6,740 | 6,600 | 6,730 | +20 | +0.3% | 365,900 |
| 2022/01/13 | 6,760 | 6,820 | 6,650 | 6,710 | +50 | +0.8% | 416,700 |
| 2022/01/12 | 6,600 | 6,690 | 6,580 | 6,660 | +150 | +2.3% | 288,100 |
751～
800
件表示中 / 3682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 | 441,300円 | +5.3% | +17.5% | 3.72% | 9.46倍 | 0.98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 |
| ＧＳユアサ | 227,100円 | +4.8% | 0.0% | 3.08% | 8.44倍 | 0.69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 |
| フクダ電 | 601,000円 | -3.8% | -14.8% | 2.83% | 10.50倍 | 1.01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 |
| コニカミノルタ | 41,100円 | -2.2% | - | 0.00% | - | 0.40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 |
| 能美防 | 318,500円 | +9.7% | +16.8% | 1.88% | 19.13倍 | 1.55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 |
市場注目の銘柄
チャート関連のコラム
