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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 3,900 | 3,915 | 3,845 | 3,875 | +5 | +0.1% | 215,500 |
| 2020/09/28 | 3,875 | 3,890 | 3,805 | 3,870 | +45 | +1.2% | 255,400 |
| 2020/09/25 | 3,820 | 3,865 | 3,795 | 3,825 | +30 | +0.8% | 135,600 |
| 2020/09/24 | 3,810 | 3,865 | 3,775 | 3,795 | -60 | -1.6% | 151,000 |
| 2020/09/23 | 3,810 | 3,860 | 3,785 | 3,855 | +35 | +0.9% | 267,600 |
| 2020/09/18 | 3,835 | 3,850 | 3,800 | 3,820 | -20 | -0.5% | 225,200 |
| 2020/09/17 | 3,895 | 3,895 | 3,820 | 3,840 | -90 | -2.3% | 207,400 |
| 2020/09/16 | 3,865 | 3,930 | 3,845 | 3,930 | +5 | +0.1% | 234,600 |
| 2020/09/15 | 3,920 | 3,950 | 3,895 | 3,925 | -25 | -0.6% | 141,900 |
| 2020/09/14 | 3,850 | 3,950 | 3,830 | 3,950 | +100 | +2.6% | 256,500 |
| 2020/09/11 | 3,900 | 3,900 | 3,830 | 3,850 | -40 | -1% | 285,900 |
| 2020/09/10 | 3,875 | 3,945 | 3,875 | 3,890 | +20 | +0.5% | 301,900 |
| 2020/09/09 | 3,820 | 3,910 | 3,810 | 3,870 | -35 | -0.9% | 334,200 |
| 2020/09/08 | 3,870 | 3,905 | 3,830 | 3,905 | +45 | +1.2% | 235,100 |
| 2020/09/07 | 3,840 | 3,935 | 3,810 | 3,860 | +35 | +0.9% | 287,900 |
| 2020/09/04 | 3,700 | 3,845 | 3,685 | 3,825 | +15 | +0.4% | 335,100 |
| 2020/09/03 | 3,855 | 3,885 | 3,785 | 3,810 | +25 | +0.7% | 234,100 |
| 2020/09/02 | 3,880 | 3,895 | 3,755 | 3,785 | -25 | -0.7% | 241,400 |
| 2020/09/01 | 3,840 | 3,850 | 3,785 | 3,810 | +40 | +1.1% | 222,400 |
| 2020/08/31 | 3,790 | 3,805 | 3,760 | 3,770 | +45 | +1.2% | 133,100 |
| 2020/08/28 | 3,730 | 3,825 | 3,690 | 3,725 | -50 | -1.3% | 329,800 |
| 2020/08/27 | 3,780 | 3,825 | 3,750 | 3,775 | +35 | +0.9% | 263,600 |
| 2020/08/26 | 3,660 | 3,740 | 3,650 | 3,740 | +30 | +0.8% | 216,600 |
| 2020/08/25 | 3,675 | 3,750 | 3,630 | 3,710 | +80 | +2.2% | 418,800 |
| 2020/08/24 | 3,635 | 3,645 | 3,575 | 3,630 | +15 | +0.4% | 217,300 |
| 2020/08/21 | 3,640 | 3,670 | 3,605 | 3,615 | -5 | -0.1% | 254,600 |
| 2020/08/20 | 3,750 | 3,750 | 3,600 | 3,620 | -80 | -2.2% | 310,200 |
| 2020/08/19 | 3,750 | 3,750 | 3,650 | 3,700 | -100 | -2.6% | 387,000 |
| 2020/08/18 | 3,795 | 3,815 | 3,740 | 3,800 | +25 | +0.7% | 338,900 |
| 2020/08/17 | 3,780 | 3,840 | 3,770 | 3,775 | -75 | -1.9% | 330,300 |
| 2020/08/14 | 3,845 | 3,895 | 3,815 | 3,850 | -15 | -0.4% | 306,700 |
| 2020/08/13 | 3,895 | 3,945 | 3,845 | 3,865 | -25 | -0.6% | 555,700 |
| 2020/08/12 | 3,740 | 3,965 | 3,740 | 3,890 | +570 | +17.2% | 1,669,700 |
| 2020/08/11 | 3,275 | 3,345 | 3,250 | 3,320 | +85 | +2.6% | 273,000 |
| 2020/08/07 | 3,270 | 3,280 | 3,215 | 3,235 | -55 | -1.7% | 174,000 |
| 2020/08/06 | 3,260 | 3,290 | 3,225 | 3,290 | ±0 | ±0% | 153,100 |
| 2020/08/05 | 3,275 | 3,330 | 3,255 | 3,290 | -15 | -0.5% | 149,700 |
| 2020/08/04 | 3,310 | 3,365 | 3,280 | 3,305 | +65 | +2% | 227,800 |
| 2020/08/03 | 3,105 | 3,250 | 3,090 | 3,240 | +140 | +4.5% | 320,800 |
| 2020/07/31 | 3,230 | 3,230 | 3,095 | 3,100 | -140 | -4.3% | 285,700 |
| 2020/07/30 | 3,265 | 3,275 | 3,195 | 3,240 | -25 | -0.8% | 268,700 |
| 2020/07/29 | 3,275 | 3,290 | 3,240 | 3,265 | -70 | -2.1% | 377,600 |
| 2020/07/28 | 3,385 | 3,385 | 3,320 | 3,335 | -15 | -0.4% | 260,600 |
| 2020/07/27 | 3,370 | 3,370 | 3,290 | 3,350 | -80 | -2.3% | 346,500 |
| 2020/07/22 | 3,420 | 3,455 | 3,400 | 3,430 | -30 | -0.9% | 223,200 |
| 2020/07/21 | 3,420 | 3,470 | 3,390 | 3,460 | +90 | +2.7% | 258,100 |
| 2020/07/20 | 3,365 | 3,385 | 3,335 | 3,370 | +5 | +0.1% | 205,400 |
| 2020/07/17 | 3,345 | 3,415 | 3,335 | 3,365 | -45 | -1.3% | 267,700 |
| 2020/07/16 | 3,410 | 3,435 | 3,360 | 3,410 | +35 | +1% | 306,700 |
| 2020/07/15 | 3,400 | 3,405 | 3,305 | 3,375 | -35 | -1% | 409,200 |
1201～
1250
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
