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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 5,050 | 5,060 | 4,910 | 4,925 | +20 | +0.4% | 290,400 |
| 2021/02/24 | 5,070 | 5,100 | 4,895 | 4,905 | -205 | -4% | 408,800 |
| 2021/02/22 | 5,090 | 5,210 | 5,040 | 5,110 | +115 | +2.3% | 354,100 |
| 2021/02/19 | 4,955 | 5,050 | 4,940 | 4,995 | +55 | +1.1% | 358,700 |
| 2021/02/18 | 5,140 | 5,150 | 4,930 | 4,940 | -270 | -5.2% | 334,500 |
| 2021/02/17 | 5,270 | 5,280 | 5,150 | 5,210 | -50 | -1% | 240,900 |
| 2021/02/16 | 5,270 | 5,390 | 5,220 | 5,260 | ±0 | ±0% | 297,100 |
| 2021/02/15 | 5,280 | 5,440 | 5,140 | 5,260 | +80 | +1.5% | 674,100 |
| 2021/02/12 | 5,120 | 5,210 | 5,090 | 5,180 | +150 | +3% | 301,300 |
| 2021/02/10 | 5,050 | 5,090 | 5,000 | 5,030 | -50 | -1% | 224,000 |
| 2021/02/09 | 4,990 | 5,080 | 4,950 | 5,080 | +155 | +3.1% | 311,000 |
| 2021/02/08 | 4,995 | 4,995 | 4,890 | 4,925 | -20 | -0.4% | 383,600 |
| 2021/02/05 | 4,895 | 4,970 | 4,870 | 4,945 | +65 | +1.3% | 214,300 |
| 2021/02/04 | 4,830 | 4,910 | 4,800 | 4,880 | +5 | +0.1% | 139,200 |
| 2021/02/03 | 4,925 | 4,940 | 4,815 | 4,875 | ±0 | ±0% | 254,800 |
| 2021/02/02 | 4,845 | 4,880 | 4,755 | 4,875 | +110 | +2.3% | 240,800 |
| 2021/02/01 | 4,655 | 4,790 | 4,650 | 4,765 | +40 | +0.8% | 154,800 |
| 2021/01/29 | 4,875 | 4,920 | 4,710 | 4,725 | -100 | -2.1% | 245,400 |
| 2021/01/28 | 4,830 | 4,930 | 4,800 | 4,825 | -130 | -2.6% | 533,900 |
| 2021/01/27 | 5,030 | 5,050 | 4,870 | 4,955 | -95 | -1.9% | 374,500 |
| 2021/01/26 | 5,060 | 5,160 | 5,050 | 5,050 | -100 | -1.9% | 314,300 |
| 2021/01/25 | 5,100 | 5,180 | 5,080 | 5,150 | +60 | +1.2% | 187,300 |
| 2021/01/22 | 5,100 | 5,180 | 5,070 | 5,090 | -50 | -1% | 188,800 |
| 2021/01/21 | 5,210 | 5,230 | 5,110 | 5,140 | ±0 | ±0% | 345,300 |
| 2021/01/20 | 5,040 | 5,190 | 4,990 | 5,140 | +235 | +4.8% | 660,100 |
| 2021/01/19 | 4,800 | 4,935 | 4,790 | 4,905 | +150 | +3.2% | 446,900 |
| 2021/01/18 | 4,650 | 4,795 | 4,620 | 4,755 | +50 | +1.1% | 350,700 |
| 2021/01/15 | 4,750 | 4,890 | 4,695 | 4,705 | +5 | +0.1% | 366,300 |
| 2021/01/14 | 4,795 | 4,895 | 4,640 | 4,700 | -85 | -1.8% | 415,400 |
| 2021/01/13 | 4,645 | 4,795 | 4,645 | 4,785 | +160 | +3.5% | 425,900 |
| 2021/01/12 | 4,690 | 4,705 | 4,605 | 4,625 | -95 | -2% | 214,400 |
| 2021/01/08 | 4,605 | 4,735 | 4,585 | 4,720 | +180 | +4% | 507,100 |
| 2021/01/07 | 4,500 | 4,620 | 4,490 | 4,540 | ±0 | ±0% | 328,000 |
| 2021/01/06 | 4,570 | 4,625 | 4,525 | 4,540 | -10 | -0.2% | 304,800 |
| 2021/01/05 | 4,350 | 4,560 | 4,340 | 4,550 | +170 | +3.9% | 339,500 |
| 2021/01/04 | 4,480 | 4,490 | 4,325 | 4,380 | -35 | -0.8% | 213,400 |
| 2020/12/30 | 4,380 | 4,440 | 4,330 | 4,415 | -35 | -0.8% | 272,300 |
| 2020/12/29 | 4,355 | 4,450 | 4,355 | 4,450 | +165 | +3.9% | 256,000 |
| 2020/12/28 | 4,225 | 4,295 | 4,225 | 4,285 | +35 | +0.8% | 250,000 |
| 2020/12/25 | 4,275 | 4,275 | 4,220 | 4,250 | -40 | -0.9% | 178,600 |
| 2020/12/24 | 4,280 | 4,325 | 4,245 | 4,290 | +55 | +1.3% | 223,800 |
| 2020/12/23 | 4,290 | 4,305 | 4,160 | 4,235 | -80 | -1.9% | 383,400 |
| 2020/12/22 | 4,385 | 4,455 | 4,305 | 4,315 | -125 | -2.8% | 276,400 |
| 2020/12/21 | 4,415 | 4,450 | 4,335 | 4,440 | +80 | +1.8% | 228,100 |
| 2020/12/18 | 4,350 | 4,420 | 4,285 | 4,360 | +10 | +0.2% | 402,700 |
| 2020/12/17 | 4,350 | 4,370 | 4,315 | 4,350 | -5 | -0.1% | 300,000 |
| 2020/12/16 | 4,425 | 4,425 | 4,320 | 4,355 | -70 | -1.6% | 271,900 |
| 2020/12/15 | 4,490 | 4,490 | 4,370 | 4,425 | -70 | -1.6% | 224,000 |
| 2020/12/14 | 4,510 | 4,540 | 4,455 | 4,495 | -10 | -0.2% | 275,900 |
| 2020/12/11 | 4,565 | 4,565 | 4,480 | 4,505 | -10 | -0.2% | 276,300 |
1101～
1150
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
