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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 5,050 | 5,120 | 5,030 | 5,110 | +110 | +2.2% | 212,800 |
| 2022/07/29 | 5,020 | 5,050 | 4,965 | 5,000 | -20 | -0.4% | 251,100 |
| 2022/07/28 | 5,130 | 5,140 | 4,985 | 5,020 | -30 | -0.6% | 271,000 |
| 2022/07/27 | 4,940 | 5,080 | 4,910 | 5,050 | +135 | +2.7% | 274,500 |
| 2022/07/26 | 4,885 | 4,930 | 4,860 | 4,915 | +25 | +0.5% | 241,000 |
| 2022/07/25 | 4,900 | 4,925 | 4,875 | 4,890 | -45 | -0.9% | 175,200 |
| 2022/07/22 | 4,915 | 4,940 | 4,890 | 4,935 | ±0 | ±0% | 231,800 |
| 2022/07/21 | 4,890 | 4,940 | 4,875 | 4,935 | +40 | +0.8% | 280,300 |
| 2022/07/20 | 4,870 | 4,910 | 4,845 | 4,895 | +165 | +3.5% | 345,700 |
| 2022/07/19 | 4,710 | 4,735 | 4,610 | 4,730 | +90 | +1.9% | 456,300 |
| 2022/07/15 | 4,675 | 4,715 | 4,600 | 4,640 | -105 | -2.2% | 485,100 |
| 2022/07/14 | 4,650 | 4,760 | 4,615 | 4,745 | +100 | +2.2% | 297,300 |
| 2022/07/13 | 4,620 | 4,660 | 4,600 | 4,645 | +40 | +0.9% | 259,100 |
| 2022/07/12 | 4,680 | 4,685 | 4,565 | 4,605 | -125 | -2.6% | 449,400 |
| 2022/07/11 | 4,795 | 4,795 | 4,670 | 4,730 | -25 | -0.5% | 436,600 |
| 2022/07/08 | 4,770 | 4,840 | 4,710 | 4,755 | +55 | +1.2% | 500,700 |
| 2022/07/07 | 4,625 | 4,765 | 4,580 | 4,700 | +95 | +2.1% | 644,700 |
| 2022/07/06 | 4,535 | 4,665 | 4,520 | 4,605 | ±0 | ±0% | 471,400 |
| 2022/07/05 | 4,625 | 4,645 | 4,585 | 4,605 | +85 | +1.9% | 329,800 |
| 2022/07/04 | 4,480 | 4,520 | 4,395 | 4,520 | +180 | +4.1% | 594,200 |
| 2022/07/01 | 4,570 | 4,620 | 4,325 | 4,340 | -280 | -6.1% | 876,600 |
| 2022/06/30 | 4,780 | 4,785 | 4,600 | 4,620 | -175 | -3.6% | 415,700 |
| 2022/06/29 | 4,795 | 4,795 | 4,715 | 4,795 | -145 | -2.9% | 467,500 |
| 2022/06/28 | 4,860 | 4,940 | 4,855 | 4,940 | +10 | +0.2% | 421,400 |
| 2022/06/27 | 4,900 | 4,950 | 4,845 | 4,930 | +130 | +2.7% | 354,500 |
| 2022/06/24 | 4,700 | 4,810 | 4,660 | 4,800 | +195 | +4.2% | 358,400 |
| 2022/06/23 | 4,620 | 4,665 | 4,555 | 4,605 | +5 | +0.1% | 420,400 |
| 2022/06/22 | 4,780 | 4,790 | 4,590 | 4,600 | -110 | -2.3% | 433,000 |
| 2022/06/21 | 4,675 | 4,775 | 4,575 | 4,710 | +150 | +3.3% | 386,500 |
| 2022/06/20 | 4,760 | 4,800 | 4,515 | 4,560 | -205 | -4.3% | 502,600 |
| 2022/06/17 | 4,900 | 4,925 | 4,760 | 4,765 | -405 | -7.8% | 837,000 |
| 2022/06/16 | 5,230 | 5,280 | 5,160 | 5,170 | +120 | +2.4% | 341,800 |
| 2022/06/15 | 5,120 | 5,130 | 5,020 | 5,050 | -60 | -1.2% | 202,000 |
| 2022/06/14 | 5,030 | 5,120 | 5,020 | 5,110 | -50 | -1% | 254,000 |
| 2022/06/13 | 5,100 | 5,180 | 5,090 | 5,160 | -130 | -2.5% | 302,400 |
| 2022/06/10 | 5,390 | 5,400 | 5,290 | 5,290 | -150 | -2.8% | 320,500 |
| 2022/06/09 | 5,560 | 5,570 | 5,430 | 5,440 | -160 | -2.9% | 378,900 |
| 2022/06/08 | 5,630 | 5,660 | 5,600 | 5,600 | -10 | -0.2% | 257,700 |
| 2022/06/07 | 5,640 | 5,650 | 5,580 | 5,610 | -20 | -0.4% | 177,800 |
| 2022/06/06 | 5,550 | 5,650 | 5,530 | 5,630 | -20 | -0.4% | 209,300 |
| 2022/06/03 | 5,600 | 5,680 | 5,580 | 5,650 | +140 | +2.5% | 274,100 |
| 2022/06/02 | 5,520 | 5,560 | 5,490 | 5,510 | -40 | -0.7% | 173,100 |
| 2022/06/01 | 5,480 | 5,570 | 5,470 | 5,550 | +70 | +1.3% | 266,000 |
| 2022/05/31 | 5,470 | 5,510 | 5,430 | 5,480 | -60 | -1.1% | 534,100 |
| 2022/05/30 | 5,480 | 5,580 | 5,480 | 5,540 | +200 | +3.7% | 469,300 |
| 2022/05/27 | 5,350 | 5,390 | 5,320 | 5,340 | +120 | +2.3% | 389,300 |
| 2022/05/26 | 5,270 | 5,350 | 5,210 | 5,220 | -50 | -0.9% | 295,300 |
| 2022/05/25 | 5,330 | 5,390 | 5,250 | 5,270 | +50 | +1% | 547,800 |
| 2022/05/24 | 5,320 | 5,340 | 5,210 | 5,220 | -70 | -1.3% | 209,300 |
| 2022/05/23 | 5,420 | 5,420 | 5,270 | 5,290 | -30 | -0.6% | 198,900 |
751～
800
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
