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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 4,670 | 4,720 | 4,610 | 4,610 | -40 | -0.9% | 459,800 |
| 2019/09/17 | 4,570 | 4,670 | 4,560 | 4,650 | +25 | +0.5% | 398,200 |
| 2019/09/13 | 4,605 | 4,645 | 4,590 | 4,625 | +40 | +0.9% | 601,100 |
| 2019/09/12 | 4,500 | 4,620 | 4,490 | 4,585 | +155 | +3.5% | 637,200 |
| 2019/09/11 | 4,380 | 4,465 | 4,310 | 4,430 | +25 | +0.6% | 615,400 |
| 2019/09/10 | 4,530 | 4,560 | 4,370 | 4,405 | -190 | -4.1% | 828,300 |
| 2019/09/09 | 4,600 | 4,620 | 4,555 | 4,595 | -5 | -0.1% | 250,800 |
| 2019/09/06 | 4,675 | 4,705 | 4,555 | 4,600 | -50 | -1.1% | 320,000 |
| 2019/09/05 | 4,580 | 4,755 | 4,580 | 4,650 | +110 | +2.4% | 787,600 |
| 2019/09/04 | 4,395 | 4,560 | 4,335 | 4,540 | +95 | +2.1% | 695,600 |
| 2019/09/03 | 4,415 | 4,515 | 4,410 | 4,445 | +40 | +0.9% | 541,500 |
| 2019/09/02 | 4,310 | 4,405 | 4,305 | 4,405 | +80 | +1.8% | 339,900 |
| 2019/08/30 | 4,260 | 4,340 | 4,255 | 4,325 | +135 | +3.2% | 377,100 |
| 2019/08/29 | 4,150 | 4,195 | 4,135 | 4,190 | ±0 | ±0% | 331,700 |
| 2019/08/28 | 4,295 | 4,295 | 4,180 | 4,190 | -90 | -2.1% | 345,700 |
| 2019/08/27 | 4,250 | 4,345 | 4,235 | 4,280 | +40 | +0.9% | 307,000 |
| 2019/08/26 | 4,220 | 4,265 | 4,145 | 4,240 | -140 | -3.2% | 473,800 |
| 2019/08/23 | 4,400 | 4,445 | 4,355 | 4,380 | -5 | -0.1% | 620,500 |
| 2019/08/22 | 4,380 | 4,445 | 4,360 | 4,385 | +50 | +1.2% | 513,900 |
| 2019/08/21 | 4,310 | 4,380 | 4,295 | 4,335 | +35 | +0.8% | 491,900 |
| 2019/08/20 | 4,270 | 4,315 | 4,250 | 4,300 | +10 | +0.2% | 297,700 |
| 2019/08/19 | 4,300 | 4,355 | 4,280 | 4,290 | +65 | +1.5% | 421,400 |
| 2019/08/16 | 4,155 | 4,250 | 4,115 | 4,225 | +45 | +1.1% | 378,400 |
| 2019/08/15 | 4,155 | 4,190 | 4,095 | 4,180 | -115 | -2.7% | 627,400 |
| 2019/08/14 | 4,325 | 4,395 | 4,275 | 4,295 | +90 | +2.1% | 677,000 |
| 2019/08/13 | 4,115 | 4,240 | 4,095 | 4,205 | -20 | -0.5% | 604,700 |
| 2019/08/09 | 4,320 | 4,365 | 4,165 | 4,225 | -60 | -1.4% | 679,800 |
| 2019/08/08 | 4,085 | 4,315 | 4,080 | 4,285 | +60 | +1.4% | 1,090,400 |
| 2019/08/07 | 4,330 | 4,340 | 4,180 | 4,225 | -65 | -1.5% | 743,200 |
| 2019/08/06 | 4,130 | 4,315 | 4,115 | 4,290 | -60 | -1.4% | 857,000 |
| 2019/08/05 | 4,380 | 4,420 | 4,250 | 4,350 | -140 | -3.1% | 904,000 |
| 2019/08/02 | 4,405 | 4,490 | 4,360 | 4,490 | -120 | -2.6% | 783,500 |
| 2019/08/01 | 4,500 | 4,640 | 4,480 | 4,610 | +10 | +0.2% | 568,700 |
| 2019/07/31 | 4,540 | 4,630 | 4,515 | 4,600 | +30 | +0.7% | 535,200 |
| 2019/07/30 | 4,450 | 4,610 | 4,445 | 4,570 | +105 | +2.4% | 740,000 |
| 2019/07/29 | 4,480 | 4,490 | 4,390 | 4,465 | -55 | -1.2% | 484,300 |
| 2019/07/26 | 4,500 | 4,520 | 4,425 | 4,520 | ±0 | ±0% | 739,100 |
| 2019/07/25 | 4,490 | 4,545 | 4,410 | 4,520 | +150 | +3.4% | 1,285,800 |
| 2019/07/24 | 4,200 | 4,375 | 4,190 | 4,370 | +240 | +5.8% | 1,339,800 |
| 2019/07/23 | 4,145 | 4,215 | 4,125 | 4,130 | +105 | +2.6% | 1,296,700 |
| 2019/07/22 | 3,920 | 4,090 | 3,920 | 4,025 | +175 | +4.5% | 1,111,600 |
| 2019/07/19 | 3,735 | 3,870 | 3,735 | 3,850 | +215 | +5.9% | 841,900 |
| 2019/07/18 | 3,620 | 3,660 | 3,595 | 3,635 | -25 | -0.7% | 400,000 |
| 2019/07/17 | 3,625 | 3,680 | 3,580 | 3,660 | +15 | +0.4% | 311,700 |
| 2019/07/16 | 3,675 | 3,765 | 3,645 | 3,645 | -15 | -0.4% | 390,400 |
| 2019/07/12 | 3,670 | 3,675 | 3,605 | 3,660 | -10 | -0.3% | 251,700 |
| 2019/07/11 | 3,580 | 3,690 | 3,580 | 3,670 | +90 | +2.5% | 406,200 |
| 2019/07/10 | 3,565 | 3,605 | 3,545 | 3,580 | +5 | +0.1% | 225,900 |
| 2019/07/09 | 3,620 | 3,620 | 3,545 | 3,575 | -45 | -1.2% | 274,200 |
| 2019/07/08 | 3,625 | 3,655 | 3,600 | 3,620 | -15 | -0.4% | 221,500 |
1401～
1450
件表示中 / 3720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 | 495,200円 | -4.3% | -7.7% | 3.31% | 14.34倍 | 1.10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 | 107,300円 | +3.2% | +62.8% | 4.19% | 14.83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 | 247,400円 | +3.4% | +5.7% | 3.23% | 7.52倍 | 0.72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 | 171,200円 | +8.9% | +17.8% | 2.34% | 19.91倍 | 1.76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 | 374,000円 | +5.2% | +4.2% | 2.67% | 18.98倍 | 1.71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
