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 |
|---|---|---|---|---|---|---|---|
| 2020/07/15 | 3,400 | 3,405 | 3,305 | 3,375 | -35 | -1% | 409,200 |
| 2020/07/14 | 3,330 | 3,415 | 3,320 | 3,410 | +85 | +2.6% | 398,500 |
| 2020/07/13 | 3,310 | 3,345 | 3,280 | 3,325 | +80 | +2.5% | 218,800 |
| 2020/07/10 | 3,305 | 3,320 | 3,245 | 3,245 | -70 | -2.1% | 283,500 |
| 2020/07/09 | 3,255 | 3,345 | 3,225 | 3,315 | +50 | +1.5% | 339,600 |
| 2020/07/08 | 3,185 | 3,390 | 3,150 | 3,265 | +90 | +2.8% | 684,900 |
| 2020/07/07 | 3,175 | 3,200 | 3,095 | 3,175 | -5 | -0.2% | 200,700 |
| 2020/07/06 | 3,105 | 3,210 | 3,100 | 3,180 | +105 | +3.4% | 256,200 |
| 2020/07/03 | 3,045 | 3,090 | 3,005 | 3,075 | +45 | +1.5% | 198,800 |
| 2020/07/02 | 3,105 | 3,105 | 2,991 | 3,030 | -40 | -1.3% | 228,800 |
| 2020/07/01 | 3,125 | 3,135 | 3,060 | 3,070 | -40 | -1.3% | 221,900 |
| 2020/06/30 | 3,170 | 3,200 | 3,105 | 3,110 | +25 | +0.8% | 183,300 |
| 2020/06/29 | 3,115 | 3,140 | 3,070 | 3,085 | -155 | -4.8% | 335,300 |
| 2020/06/26 | 3,240 | 3,260 | 3,195 | 3,240 | +30 | +0.9% | 288,800 |
| 2020/06/25 | 3,215 | 3,290 | 3,205 | 3,210 | -50 | -1.5% | 160,800 |
| 2020/06/24 | 3,285 | 3,350 | 3,240 | 3,260 | -35 | -1.1% | 225,700 |
| 2020/06/23 | 3,350 | 3,380 | 3,290 | 3,295 | -10 | -0.3% | 199,100 |
| 2020/06/22 | 3,230 | 3,350 | 3,225 | 3,305 | +100 | +3.1% | 395,300 |
| 2020/06/19 | 3,230 | 3,280 | 3,175 | 3,205 | +45 | +1.4% | 255,900 |
| 2020/06/18 | 3,180 | 3,185 | 3,130 | 3,160 | -35 | -1.1% | 156,400 |
| 2020/06/17 | 3,190 | 3,235 | 3,110 | 3,195 | -15 | -0.5% | 233,800 |
| 2020/06/16 | 3,115 | 3,255 | 3,100 | 3,210 | +212 | +7.1% | 352,900 |
| 2020/06/15 | 3,100 | 3,145 | 2,998 | 2,998 | -117 | -3.8% | 277,200 |
| 2020/06/12 | 3,075 | 3,135 | 3,015 | 3,115 | -75 | -2.4% | 357,600 |
| 2020/06/11 | 3,270 | 3,295 | 3,190 | 3,190 | -130 | -3.9% | 281,700 |
| 2020/06/10 | 3,235 | 3,355 | 3,225 | 3,320 | +35 | +1.1% | 321,800 |
| 2020/06/09 | 3,380 | 3,400 | 3,245 | 3,285 | -110 | -3.2% | 311,000 |
| 2020/06/08 | 3,420 | 3,470 | 3,360 | 3,395 | +30 | +0.9% | 275,000 |
| 2020/06/05 | 3,330 | 3,375 | 3,260 | 3,365 | +35 | +1.1% | 230,800 |
| 2020/06/04 | 3,385 | 3,410 | 3,310 | 3,330 | -10 | -0.3% | 220,800 |
| 2020/06/03 | 3,380 | 3,390 | 3,320 | 3,340 | +40 | +1.2% | 230,400 |
| 2020/06/02 | 3,265 | 3,330 | 3,265 | 3,300 | +40 | +1.2% | 235,700 |
| 2020/06/01 | 3,235 | 3,275 | 3,200 | 3,260 | +25 | +0.8% | 130,300 |
| 2020/05/29 | 3,220 | 3,265 | 3,190 | 3,235 | -35 | -1.1% | 280,000 |
| 2020/05/28 | 3,295 | 3,295 | 3,200 | 3,270 | +15 | +0.5% | 267,000 |
| 2020/05/27 | 3,245 | 3,275 | 3,190 | 3,255 | +10 | +0.3% | 193,700 |
| 2020/05/26 | 3,300 | 3,300 | 3,220 | 3,245 | +15 | +0.5% | 241,800 |
| 2020/05/25 | 3,180 | 3,230 | 3,145 | 3,230 | +95 | +3% | 205,000 |
| 2020/05/22 | 3,155 | 3,175 | 3,110 | 3,135 | -20 | -0.6% | 251,400 |
| 2020/05/21 | 3,100 | 3,175 | 3,030 | 3,155 | +80 | +2.6% | 345,600 |
| 2020/05/20 | 3,085 | 3,130 | 3,070 | 3,075 | -15 | -0.5% | 258,300 |
| 2020/05/19 | 3,050 | 3,095 | 2,975 | 3,090 | +189 | +6.5% | 618,600 |
| 2020/05/18 | 2,851 | 2,918 | 2,821 | 2,901 | +26 | +0.9% | 378,000 |
| 2020/05/15 | 3,060 | 3,090 | 2,841 | 2,875 | +23 | +0.8% | 854,100 |
| 2020/05/14 | 2,895 | 2,909 | 2,841 | 2,852 | -86 | -2.9% | 472,800 |
| 2020/05/13 | 2,915 | 2,964 | 2,852 | 2,938 | -49 | -1.6% | 372,000 |
| 2020/05/12 | 3,010 | 3,010 | 2,960 | 2,987 | -18 | -0.6% | 299,600 |
| 2020/05/11 | 3,000 | 3,025 | 2,972 | 3,005 | +78 | +2.7% | 269,000 |
| 2020/05/08 | 2,920 | 2,938 | 2,879 | 2,927 | +68 | +2.4% | 291,900 |
| 2020/05/07 | 2,850 | 2,922 | 2,839 | 2,859 | +9 | +0.3% | 443,600 |
1201～
1250
件表示中 / 3719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 | 495,300円 | -4.3% | -7.7% | 3.31% | 14.35倍 | 1.11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 |
| ＧＳユアサ | 247,700円 | +3.4% | +5.7% | 3.23% | 7.52倍 | 0.71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 | 106,800円 | +3.2% | +62.8% | 4.21% | 14.76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 |
| アンリツ | 172,100円 | +8.9% | +17.8% | 2.32% | 20.01倍 | 1.77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 | 374,500円 | +5.2% | +4.2% | 2.67% | 19.00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
