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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 2021/08/13 | 5,790 | 5,810 | 5,660 | 5,770 | -100 | -1.7% | 229,900 |
| 2021/08/12 | 6,020 | 6,030 | 5,840 | 5,870 | -130 | -2.2% | 311,200 |
| 2021/08/11 | 5,860 | 6,140 | 5,860 | 6,000 | +390 | +7% | 901,300 |
| 2021/08/10 | 5,630 | 5,730 | 5,580 | 5,610 | +20 | +0.4% | 338,300 |
| 2021/08/06 | 5,530 | 5,590 | 5,490 | 5,590 | ±0 | ±0% | 155,600 |
| 2021/08/05 | 5,450 | 5,590 | 5,440 | 5,590 | +140 | +2.6% | 216,500 |
| 2021/08/04 | 5,420 | 5,470 | 5,420 | 5,450 | -20 | -0.4% | 103,800 |
| 2021/08/03 | 5,490 | 5,520 | 5,430 | 5,470 | +30 | +0.6% | 148,100 |
| 2021/08/02 | 5,410 | 5,480 | 5,370 | 5,440 | +130 | +2.4% | 162,400 |
| 2021/07/30 | 5,330 | 5,360 | 5,290 | 5,310 | -40 | -0.7% | 182,300 |
| 2021/07/29 | 5,270 | 5,360 | 5,260 | 5,350 | +100 | +1.9% | 199,200 |
| 2021/07/28 | 5,350 | 5,360 | 5,210 | 5,250 | -170 | -3.1% | 210,500 |
| 2021/07/27 | 5,440 | 5,460 | 5,390 | 5,420 | +10 | +0.2% | 110,700 |
| 2021/07/26 | 5,460 | 5,480 | 5,380 | 5,410 | +90 | +1.7% | 150,600 |
951～
1000
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
