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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 4,950 | 4,980 | 4,815 | 4,845 | -195 | -3.9% | 247,100 |
| 2021/05/10 | 5,030 | 5,070 | 5,030 | 5,040 | ±0 | ±0% | 84,800 |
| 2021/05/07 | 5,050 | 5,090 | 5,000 | 5,040 | +50 | +1% | 117,900 |
| 2021/05/06 | 4,960 | 5,010 | 4,925 | 4,990 | -10 | -0.2% | 207,200 |
| 2021/04/30 | 5,040 | 5,080 | 5,000 | 5,000 | ±0 | ±0% | 149,900 |
| 2021/04/28 | 4,995 | 5,030 | 4,965 | 5,000 | -70 | -1.4% | 173,200 |
| 2021/04/27 | 5,110 | 5,110 | 5,040 | 5,070 | -60 | -1.2% | 240,400 |
| 2021/04/26 | 5,180 | 5,200 | 5,090 | 5,130 | +195 | +4% | 343,800 |
| 2021/04/23 | 5,030 | 5,060 | 4,920 | 4,935 | -135 | -2.7% | 229,400 |
| 2021/04/22 | 5,180 | 5,240 | 5,030 | 5,070 | +40 | +0.8% | 251,900 |
| 2021/04/21 | 5,020 | 5,050 | 4,950 | 5,030 | -70 | -1.4% | 267,500 |
| 2021/04/20 | 5,090 | 5,130 | 5,060 | 5,100 | -30 | -0.6% | 214,600 |
| 2021/04/19 | 5,160 | 5,170 | 5,080 | 5,130 | +10 | +0.2% | 163,100 |
| 2021/04/16 | 5,150 | 5,190 | 5,050 | 5,120 | +10 | +0.2% | 202,600 |
| 2021/04/15 | 5,100 | 5,130 | 5,020 | 5,110 | +50 | +1% | 208,500 |
| 2021/04/14 | 5,000 | 5,070 | 4,905 | 5,060 | +30 | +0.6% | 207,500 |
| 2021/04/13 | 5,070 | 5,070 | 4,995 | 5,030 | -10 | -0.2% | 200,900 |
| 2021/04/12 | 5,100 | 5,110 | 4,980 | 5,040 | -50 | -1% | 240,000 |
| 2021/04/09 | 5,080 | 5,130 | 5,020 | 5,090 | +60 | +1.2% | 403,900 |
| 2021/04/08 | 4,995 | 5,060 | 4,960 | 5,030 | -20 | -0.4% | 300,400 |
| 2021/04/07 | 4,880 | 5,060 | 4,865 | 5,050 | +170 | +3.5% | 311,500 |
| 2021/04/06 | 5,080 | 5,100 | 4,880 | 4,880 | -210 | -4.1% | 349,100 |
| 2021/04/05 | 5,090 | 5,150 | 5,040 | 5,090 | +50 | +1% | 286,500 |
| 2021/04/02 | 4,960 | 5,070 | 4,905 | 5,040 | +220 | +4.6% | 400,600 |
| 2021/04/01 | 4,780 | 4,835 | 4,750 | 4,820 | +165 | +3.5% | 390,600 |
| 2021/03/31 | 4,620 | 4,685 | 4,570 | 4,655 | +30 | +0.6% | 400,000 |
| 2021/03/30 | 4,535 | 4,625 | 4,510 | 4,625 | +90 | +2% | 243,200 |
| 2021/03/29 | 4,575 | 4,580 | 4,480 | 4,535 | +30 | +0.7% | 273,200 |
| 2021/03/26 | 4,525 | 4,545 | 4,455 | 4,505 | +75 | +1.7% | 242,000 |
| 2021/03/25 | 4,315 | 4,445 | 4,310 | 4,430 | +110 | +2.5% | 239,400 |
| 2021/03/24 | 4,345 | 4,410 | 4,315 | 4,320 | -95 | -2.2% | 265,900 |
| 2021/03/23 | 4,490 | 4,545 | 4,410 | 4,415 | -30 | -0.7% | 185,800 |
| 2021/03/22 | 4,545 | 4,555 | 4,445 | 4,445 | -95 | -2.1% | 207,200 |
| 2021/03/19 | 4,440 | 4,540 | 4,435 | 4,540 | +10 | +0.2% | 274,100 |
| 2021/03/18 | 4,535 | 4,540 | 4,435 | 4,530 | +65 | +1.5% | 350,700 |
| 2021/03/17 | 4,435 | 4,485 | 4,420 | 4,465 | +10 | +0.2% | 220,300 |
| 2021/03/16 | 4,420 | 4,465 | 4,390 | 4,455 | +70 | +1.6% | 215,900 |
| 2021/03/15 | 4,425 | 4,445 | 4,325 | 4,385 | -95 | -2.1% | 331,900 |
| 2021/03/12 | 4,490 | 4,545 | 4,415 | 4,480 | +40 | +0.9% | 400,000 |
| 2021/03/11 | 4,390 | 4,465 | 4,310 | 4,440 | -20 | -0.4% | 402,700 |
| 2021/03/10 | 4,490 | 4,535 | 4,410 | 4,460 | +90 | +2.1% | 391,200 |
| 2021/03/09 | 4,365 | 4,420 | 4,260 | 4,370 | -40 | -0.9% | 339,900 |
| 2021/03/08 | 4,545 | 4,555 | 4,395 | 4,410 | -80 | -1.8% | 317,800 |
| 2021/03/05 | 4,465 | 4,490 | 4,315 | 4,490 | -65 | -1.4% | 741,200 |
| 2021/03/04 | 4,625 | 4,655 | 4,490 | 4,555 | -245 | -5.1% | 761,700 |
| 2021/03/03 | 4,845 | 4,845 | 4,735 | 4,800 | -70 | -1.4% | 237,400 |
| 2021/03/02 | 4,975 | 4,995 | 4,845 | 4,870 | -50 | -1% | 308,500 |
| 2021/03/01 | 4,895 | 4,965 | 4,815 | 4,920 | +135 | +2.8% | 298,900 |
| 2021/02/26 | 4,785 | 4,850 | 4,750 | 4,785 | -140 | -2.8% | 331,500 |
| 2021/02/25 | 5,050 | 5,060 | 4,910 | 4,925 | +20 | +0.4% | 290,400 |
1001～
1050
件表示中 / 3717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 | 504,800円 | -4.3% | -7.7% | 3.25% | 14.62倍 | 1.12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 | 107,500円 | +3.2% | +62.8% | 4.19% | 14.86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 |
| ＧＳユアサ | 252,000円 | +3.4% | +5.7% | 3.17% | 7.66倍 | 0.73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 |
| アンリツ | 168,500円 | +8.9% | +17.8% | 2.37% | 19.60倍 | 1.73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 |
| 能美防 | 376,000円 | +5.2% | +4.2% | 2.66% | 19.08倍 | 1.72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
