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 |
|---|---|---|---|---|---|---|---|
| 2021/12/15 | 6,410 | 6,550 | 6,410 | 6,490 | -20 | -0.3% | 193,200 |
| 2021/12/14 | 6,610 | 6,660 | 6,470 | 6,510 | -120 | -1.8% | 229,300 |
| 2021/12/13 | 6,630 | 6,700 | 6,600 | 6,630 | +110 | +1.7% | 191,900 |
| 2021/12/10 | 6,620 | 6,650 | 6,490 | 6,520 | -200 | -3% | 246,400 |
| 2021/12/09 | 6,790 | 6,830 | 6,710 | 6,720 | -60 | -0.9% | 253,300 |
| 2021/12/08 | 6,730 | 6,800 | 6,630 | 6,780 | +200 | +3% | 282,400 |
| 2021/12/07 | 6,490 | 6,580 | 6,400 | 6,580 | +120 | +1.9% | 248,500 |
| 2021/12/06 | 6,490 | 6,520 | 6,410 | 6,460 | -90 | -1.4% | 153,800 |
| 2021/12/03 | 6,460 | 6,550 | 6,360 | 6,550 | +20 | +0.3% | 264,500 |
| 2021/12/02 | 6,500 | 6,590 | 6,430 | 6,530 | -40 | -0.6% | 275,600 |
| 2021/12/01 | 6,670 | 6,670 | 6,410 | 6,570 | +70 | +1.1% | 243,400 |
| 2021/11/30 | 6,680 | 6,690 | 6,480 | 6,500 | +20 | +0.3% | 345,700 |
| 2021/11/29 | 6,410 | 6,600 | 6,400 | 6,480 | -30 | -0.5% | 217,000 |
| 2021/11/26 | 6,610 | 6,620 | 6,460 | 6,510 | -170 | -2.5% | 233,000 |
| 2021/11/25 | 6,810 | 6,810 | 6,660 | 6,680 | -10 | -0.1% | 114,300 |
| 2021/11/24 | 6,740 | 6,820 | 6,660 | 6,690 | -250 | -3.6% | 291,600 |
| 2021/11/22 | 7,000 | 7,000 | 6,870 | 6,940 | -40 | -0.6% | 208,400 |
| 2021/11/19 | 6,740 | 7,000 | 6,730 | 6,980 | +190 | +2.8% | 361,800 |
| 2021/11/18 | 6,800 | 6,880 | 6,690 | 6,790 | +140 | +2.1% | 419,800 |
| 2021/11/17 | 6,490 | 6,660 | 6,460 | 6,650 | +320 | +5.1% | 500,700 |
| 2021/11/16 | 6,600 | 6,640 | 6,320 | 6,330 | -170 | -2.6% | 321,300 |
| 2021/11/15 | 6,470 | 6,580 | 6,390 | 6,500 | -270 | -4% | 562,200 |
| 2021/11/12 | 6,740 | 6,780 | 6,660 | 6,770 | +150 | +2.3% | 213,300 |
| 2021/11/11 | 6,620 | 6,680 | 6,570 | 6,620 | +20 | +0.3% | 209,800 |
| 2021/11/10 | 6,740 | 6,740 | 6,530 | 6,600 | -220 | -3.2% | 279,800 |
| 2021/11/09 | 6,840 | 6,940 | 6,780 | 6,820 | +30 | +0.4% | 315,600 |
| 2021/11/08 | 6,890 | 6,970 | 6,750 | 6,790 | +60 | +0.9% | 451,300 |
| 2021/11/05 | 6,730 | 6,780 | 6,690 | 6,730 | +60 | +0.9% | 344,800 |
| 2021/11/04 | 6,620 | 6,700 | 6,610 | 6,670 | +200 | +3.1% | 260,100 |
| 2021/11/02 | 6,530 | 6,560 | 6,460 | 6,470 | -60 | -0.9% | 156,800 |
| 2021/11/01 | 6,550 | 6,550 | 6,460 | 6,530 | +170 | +2.7% | 167,900 |
| 2021/10/29 | 6,400 | 6,430 | 6,280 | 6,360 | +20 | +0.3% | 185,500 |
| 2021/10/28 | 6,250 | 6,380 | 6,230 | 6,340 | +100 | +1.6% | 229,600 |
| 2021/10/27 | 6,260 | 6,310 | 6,190 | 6,240 | -120 | -1.9% | 229,200 |
| 2021/10/26 | 6,400 | 6,400 | 6,300 | 6,360 | +50 | +0.8% | 159,200 |
| 2021/10/25 | 6,180 | 6,320 | 6,170 | 6,310 | +60 | +1% | 224,900 |
| 2021/10/22 | 6,200 | 6,320 | 6,170 | 6,250 | +70 | +1.1% | 236,400 |
| 2021/10/21 | 6,250 | 6,310 | 6,160 | 6,180 | -160 | -2.5% | 209,500 |
| 2021/10/20 | 6,450 | 6,560 | 6,330 | 6,340 | -100 | -1.6% | 233,100 |
| 2021/10/19 | 6,330 | 6,440 | 6,330 | 6,440 | +130 | +2.1% | 194,000 |
| 2021/10/18 | 6,350 | 6,370 | 6,250 | 6,310 | -50 | -0.8% | 167,700 |
| 2021/10/15 | 6,300 | 6,380 | 6,280 | 6,360 | +200 | +3.2% | 343,200 |
| 2021/10/14 | 6,020 | 6,170 | 5,990 | 6,160 | +200 | +3.4% | 339,700 |
| 2021/10/13 | 6,000 | 6,020 | 5,900 | 5,960 | -110 | -1.8% | 295,200 |
| 2021/10/12 | 6,200 | 6,230 | 6,040 | 6,070 | -80 | -1.3% | 279,300 |
| 2021/10/11 | 6,020 | 6,190 | 5,980 | 6,150 | +80 | +1.3% | 328,700 |
| 2021/10/08 | 6,010 | 6,160 | 5,980 | 6,070 | +130 | +2.2% | 419,300 |
| 2021/10/07 | 5,900 | 6,040 | 5,900 | 5,940 | +90 | +1.5% | 375,800 |
| 2021/10/06 | 6,040 | 6,070 | 5,790 | 5,850 | +70 | +1.2% | 501,700 |
| 2021/10/05 | 5,800 | 5,860 | 5,590 | 5,780 | -120 | -2% | 490,900 |
851～
900
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 | 511,200円 | -4.3% | -7.7% | 3.21% | 14.81倍 | 1.14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 | 107,800円 | +3.2% | +62.8% | 4.17% | 14.90倍 | 1.12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 | 882,000円 | +4.9% | +3.5% | 1.36% | 22.02倍 | 3.11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 | 376,000円 | +5.2% | +4.2% | 2.66% | 19.08倍 | 1.71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 | 168,800円 | +8.9% | +17.8% | 2.37% | 19.64倍 | 1.74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
