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 |
|---|---|---|---|---|---|---|---|
| 2021/10/26 | 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 |
| 2021/10/04 | 6,170 | 6,200 | 5,850 | 5,900 | -280 | -4.5% | 425,100 |
| 2021/10/01 | 6,310 | 6,380 | 6,160 | 6,180 | -230 | -3.6% | 310,800 |
| 2021/09/30 | 6,340 | 6,440 | 6,300 | 6,410 | +70 | +1.1% | 353,800 |
| 2021/09/29 | 6,370 | 6,380 | 6,230 | 6,340 | -230 | -3.5% | 560,300 |
| 2021/09/28 | 6,630 | 6,630 | 6,490 | 6,570 | -80 | -1.2% | 267,900 |
| 2021/09/27 | 6,800 | 6,800 | 6,610 | 6,650 | -90 | -1.3% | 227,900 |
| 2021/09/24 | 6,750 | 6,760 | 6,650 | 6,740 | +290 | +4.5% | 293,400 |
| 2021/09/22 | 6,470 | 6,510 | 6,420 | 6,450 | -70 | -1.1% | 221,500 |
| 2021/09/21 | 6,390 | 6,540 | 6,350 | 6,520 | -170 | -2.5% | 304,300 |
| 2021/09/17 | 6,650 | 6,710 | 6,620 | 6,690 | -10 | -0.1% | 287,700 |
| 2021/09/16 | 6,800 | 6,830 | 6,610 | 6,700 | +40 | +0.6% | 414,700 |
| 2021/09/15 | 6,700 | 6,700 | 6,610 | 6,660 | -140 | -2.1% | 271,500 |
| 2021/09/14 | 6,740 | 6,810 | 6,720 | 6,800 | +90 | +1.3% | 272,000 |
| 2021/09/13 | 6,710 | 6,800 | 6,670 | 6,710 | +80 | +1.2% | 268,100 |
| 2021/09/10 | 6,500 | 6,640 | 6,500 | 6,630 | +150 | +2.3% | 343,500 |
| 2021/09/09 | 6,440 | 6,520 | 6,420 | 6,480 | -10 | -0.2% | 265,000 |
| 2021/09/08 | 6,430 | 6,490 | 6,400 | 6,490 | +120 | +1.9% | 204,600 |
| 2021/09/07 | 6,470 | 6,530 | 6,360 | 6,370 | +20 | +0.3% | 291,800 |
| 2021/09/06 | 6,360 | 6,410 | 6,310 | 6,350 | +180 | +2.9% | 316,000 |
| 2021/09/03 | 6,030 | 6,240 | 6,020 | 6,170 | +190 | +3.2% | 365,700 |
| 2021/09/02 | 5,950 | 5,990 | 5,920 | 5,980 | +80 | +1.4% | 158,600 |
| 2021/09/01 | 5,950 | 6,010 | 5,890 | 5,900 | -40 | -0.7% | 247,600 |
| 2021/08/31 | 5,880 | 5,960 | 5,860 | 5,940 | +50 | +0.8% | 172,800 |
| 2021/08/30 | 5,970 | 6,000 | 5,810 | 5,890 | -60 | -1% | 293,300 |
| 2021/08/27 | 5,950 | 5,990 | 5,900 | 5,950 | +100 | +1.7% | 287,500 |
| 2021/08/26 | 5,930 | 5,980 | 5,840 | 5,850 | -170 | -2.8% | 216,400 |
| 2021/08/25 | 5,850 | 6,060 | 5,840 | 6,020 | +270 | +4.7% | 552,300 |
| 2021/08/24 | 5,700 | 5,770 | 5,680 | 5,750 | +100 | +1.8% | 238,800 |
| 2021/08/23 | 5,710 | 5,800 | 5,650 | 5,650 | +10 | +0.2% | 193,000 |
| 2021/08/20 | 5,730 | 5,810 | 5,630 | 5,640 | +10 | +0.2% | 246,700 |
| 2021/08/19 | 5,690 | 5,730 | 5,620 | 5,630 | -160 | -2.8% | 199,000 |
| 2021/08/18 | 5,850 | 5,880 | 5,730 | 5,790 | +30 | +0.5% | 160,900 |
| 2021/08/17 | 5,810 | 5,910 | 5,760 | 5,760 | -50 | -0.9% | 236,900 |
| 2021/08/16 | 5,770 | 5,840 | 5,750 | 5,810 | +40 | +0.7% | 217,000 |
851～
900
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
