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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 5,390 | 5,400 | 5,280 | 5,320 | +30 | +0.6% | 203,000 |
| 2021/07/20 | 5,340 | 5,380 | 5,260 | 5,290 | -50 | -0.9% | 205,200 |
| 2021/07/19 | 5,450 | 5,480 | 5,320 | 5,340 | -160 | -2.9% | 197,100 |
| 2021/07/16 | 5,490 | 5,530 | 5,400 | 5,500 | -80 | -1.4% | 225,000 |
| 2021/07/15 | 5,640 | 5,660 | 5,560 | 5,580 | -60 | -1.1% | 237,500 |
| 2021/07/14 | 5,660 | 5,660 | 5,580 | 5,640 | -70 | -1.2% | 240,400 |
| 2021/07/13 | 5,800 | 5,840 | 5,680 | 5,710 | +110 | +2% | 381,900 |
| 2021/07/12 | 5,500 | 5,600 | 5,500 | 5,600 | +120 | +2.2% | 197,600 |
| 2021/07/09 | 5,400 | 5,490 | 5,370 | 5,480 | -10 | -0.2% | 353,800 |
| 2021/07/08 | 5,510 | 5,570 | 5,490 | 5,490 | -120 | -2.1% | 255,300 |
| 2021/07/07 | 5,560 | 5,640 | 5,540 | 5,610 | -40 | -0.7% | 154,800 |
| 2021/07/06 | 5,610 | 5,670 | 5,570 | 5,650 | +40 | +0.7% | 123,500 |
| 2021/07/05 | 5,600 | 5,650 | 5,550 | 5,610 | +70 | +1.3% | 129,300 |
| 2021/07/02 | 5,600 | 5,600 | 5,510 | 5,540 | -20 | -0.4% | 214,800 |
| 2021/07/01 | 5,580 | 5,590 | 5,450 | 5,560 | -70 | -1.2% | 200,800 |
| 2021/06/30 | 5,600 | 5,710 | 5,600 | 5,630 | +10 | +0.2% | 282,700 |
| 2021/06/29 | 5,610 | 5,680 | 5,590 | 5,620 | -130 | -2.3% | 246,200 |
| 2021/06/28 | 5,780 | 5,790 | 5,710 | 5,750 | -50 | -0.9% | 269,500 |
| 2021/06/25 | 5,790 | 5,820 | 5,740 | 5,800 | +110 | +1.9% | 274,800 |
| 2021/06/24 | 5,750 | 5,800 | 5,680 | 5,690 | -10 | -0.2% | 266,300 |
| 2021/06/23 | 5,600 | 5,700 | 5,560 | 5,700 | +130 | +2.3% | 183,400 |
| 2021/06/22 | 5,520 | 5,590 | 5,490 | 5,570 | +150 | +2.8% | 161,700 |
| 2021/06/21 | 5,430 | 5,480 | 5,390 | 5,420 | -80 | -1.5% | 179,300 |
| 2021/06/18 | 5,580 | 5,600 | 5,500 | 5,500 | -50 | -0.9% | 137,200 |
| 2021/06/17 | 5,520 | 5,570 | 5,490 | 5,550 | +20 | +0.4% | 161,100 |
| 2021/06/16 | 5,470 | 5,530 | 5,440 | 5,530 | -10 | -0.2% | 133,300 |
| 2021/06/15 | 5,570 | 5,580 | 5,490 | 5,540 | +20 | +0.4% | 162,300 |
| 2021/06/14 | 5,420 | 5,520 | 5,400 | 5,520 | +250 | +4.7% | 288,800 |
| 2021/06/11 | 5,370 | 5,400 | 5,230 | 5,270 | -100 | -1.9% | 321,500 |
| 2021/06/10 | 5,270 | 5,430 | 5,270 | 5,370 | +80 | +1.5% | 296,000 |
| 2021/06/09 | 5,280 | 5,300 | 5,220 | 5,290 | -20 | -0.4% | 168,000 |
| 2021/06/08 | 5,380 | 5,440 | 5,290 | 5,310 | -100 | -1.8% | 183,300 |
| 2021/06/07 | 5,450 | 5,500 | 5,390 | 5,410 | -10 | -0.2% | 217,300 |
| 2021/06/04 | 5,330 | 5,440 | 5,310 | 5,420 | +70 | +1.3% | 201,200 |
| 2021/06/03 | 5,290 | 5,370 | 5,270 | 5,350 | +60 | +1.1% | 239,800 |
| 2021/06/02 | 5,260 | 5,340 | 5,220 | 5,290 | +110 | +2.1% | 333,700 |
| 2021/06/01 | 5,160 | 5,220 | 5,120 | 5,180 | +30 | +0.6% | 265,300 |
| 2021/05/31 | 5,120 | 5,180 | 5,090 | 5,150 | +50 | +1% | 188,500 |
| 2021/05/28 | 5,100 | 5,130 | 5,050 | 5,100 | +40 | +0.8% | 191,900 |
| 2021/05/27 | 5,090 | 5,190 | 5,030 | 5,060 | -10 | -0.2% | 279,500 |
| 2021/05/26 | 4,975 | 5,070 | 4,935 | 5,070 | +90 | +1.8% | 230,200 |
| 2021/05/25 | 4,865 | 4,985 | 4,835 | 4,980 | +225 | +4.7% | 218,900 |
| 2021/05/24 | 4,690 | 4,830 | 4,690 | 4,755 | +70 | +1.5% | 180,500 |
| 2021/05/21 | 4,720 | 4,785 | 4,665 | 4,685 | +10 | +0.2% | 258,100 |
| 2021/05/20 | 4,545 | 4,690 | 4,530 | 4,675 | +95 | +2.1% | 164,600 |
| 2021/05/19 | 4,700 | 4,710 | 4,545 | 4,580 | -130 | -2.8% | 278,600 |
| 2021/05/18 | 4,745 | 4,755 | 4,645 | 4,710 | -55 | -1.2% | 244,900 |
| 2021/05/17 | 4,820 | 4,845 | 4,635 | 4,765 | +100 | +2.1% | 396,600 |
| 2021/05/14 | 4,690 | 4,705 | 4,625 | 4,665 | +80 | +1.7% | 192,700 |
| 2021/05/13 | 4,570 | 4,675 | 4,565 | 4,585 | -40 | -0.9% | 206,400 |
1001～
1050
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
