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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 4,310 | 4,360 | 4,285 | 4,305 | ±0 | ±0% | 235,800 |
| 2019/11/28 | 4,310 | 4,360 | 4,285 | 4,305 | -50 | -1.1% | 280,900 |
| 2019/11/27 | 4,245 | 4,375 | 4,235 | 4,355 | +75 | +1.8% | 332,800 |
| 2019/11/26 | 4,330 | 4,405 | 4,270 | 4,280 | +20 | +0.5% | 438,700 |
| 2019/11/25 | 4,250 | 4,295 | 4,240 | 4,260 | +30 | +0.7% | 321,000 |
| 2019/11/22 | 4,215 | 4,290 | 4,210 | 4,230 | ±0 | ±0% | 330,800 |
| 2019/11/21 | 4,185 | 4,240 | 4,150 | 4,230 | -10 | -0.2% | 389,600 |
| 2019/11/20 | 4,280 | 4,330 | 4,220 | 4,240 | -120 | -2.8% | 501,600 |
| 2019/11/19 | 4,435 | 4,450 | 4,360 | 4,360 | -120 | -2.7% | 560,900 |
| 2019/11/18 | 4,480 | 4,525 | 4,435 | 4,480 | -5 | -0.1% | 514,000 |
| 2019/11/15 | 4,470 | 4,485 | 4,375 | 4,485 | -40 | -0.9% | 819,200 |
| 2019/11/14 | 4,715 | 4,770 | 4,465 | 4,525 | -370 | -7.6% | 1,662,600 |
| 2019/11/13 | 4,810 | 4,925 | 4,805 | 4,895 | +45 | +0.9% | 488,500 |
| 2019/11/12 | 4,765 | 4,860 | 4,760 | 4,850 | +40 | +0.8% | 296,000 |
| 2019/11/11 | 4,840 | 4,890 | 4,770 | 4,810 | -55 | -1.1% | 303,700 |
| 2019/11/08 | 4,935 | 4,940 | 4,845 | 4,865 | +25 | +0.5% | 467,800 |
| 2019/11/07 | 4,760 | 4,845 | 4,720 | 4,840 | +50 | +1% | 408,500 |
| 2019/11/06 | 4,750 | 4,810 | 4,690 | 4,790 | +45 | +0.9% | 341,700 |
| 2019/11/05 | 4,855 | 4,880 | 4,730 | 4,745 | -35 | -0.7% | 385,800 |
| 2019/11/01 | 4,735 | 4,790 | 4,720 | 4,780 | ±0 | ±0% | 296,600 |
| 2019/10/31 | 4,940 | 4,940 | 4,725 | 4,780 | -130 | -2.6% | 750,000 |
| 2019/10/30 | 4,970 | 5,030 | 4,900 | 4,910 | -15 | -0.3% | 651,100 |
| 2019/10/29 | 4,950 | 4,960 | 4,855 | 4,925 | +10 | +0.2% | 446,400 |
| 2019/10/28 | 4,840 | 4,940 | 4,840 | 4,915 | +135 | +2.8% | 646,900 |
| 2019/10/25 | 4,775 | 4,810 | 4,750 | 4,780 | +60 | +1.3% | 382,400 |
| 2019/10/24 | 4,705 | 4,790 | 4,705 | 4,720 | +5 | +0.1% | 494,000 |
| 2019/10/23 | 4,745 | 4,760 | 4,645 | 4,715 | -65 | -1.4% | 504,000 |
| 2019/10/21 | 4,780 | 4,805 | 4,710 | 4,780 | +30 | +0.6% | 528,600 |
| 2019/10/18 | 4,635 | 4,785 | 4,635 | 4,750 | +125 | +2.7% | 1,026,100 |
| 2019/10/17 | 4,665 | 4,730 | 4,620 | 4,625 | -110 | -2.3% | 860,200 |
| 2019/10/16 | 4,775 | 4,910 | 4,715 | 4,735 | +20 | +0.4% | 874,900 |
| 2019/10/15 | 4,675 | 4,760 | 4,665 | 4,715 | +110 | +2.4% | 558,400 |
| 2019/10/11 | 4,505 | 4,610 | 4,475 | 4,605 | +170 | +3.8% | 567,100 |
| 2019/10/10 | 4,535 | 4,540 | 4,420 | 4,435 | -95 | -2.1% | 474,700 |
| 2019/10/09 | 4,540 | 4,550 | 4,445 | 4,530 | -80 | -1.7% | 565,400 |
| 2019/10/08 | 4,495 | 4,630 | 4,475 | 4,610 | +150 | +3.4% | 572,100 |
| 2019/10/07 | 4,445 | 4,475 | 4,410 | 4,460 | +85 | +1.9% | 458,200 |
| 2019/10/04 | 4,400 | 4,440 | 4,340 | 4,375 | +40 | +0.9% | 331,900 |
| 2019/10/03 | 4,325 | 4,405 | 4,285 | 4,335 | -40 | -0.9% | 559,400 |
| 2019/10/02 | 4,380 | 4,415 | 4,335 | 4,375 | -60 | -1.4% | 411,200 |
| 2019/10/01 | 4,365 | 4,465 | 4,355 | 4,435 | +95 | +2.2% | 335,700 |
| 2019/09/30 | 4,395 | 4,435 | 4,320 | 4,340 | -125 | -2.8% | 402,800 |
| 2019/09/27 | 4,385 | 4,465 | 4,295 | 4,465 | +35 | +0.8% | 381,000 |
| 2019/09/26 | 4,415 | 4,490 | 4,395 | 4,430 | +60 | +1.4% | 526,100 |
| 2019/09/25 | 4,455 | 4,455 | 4,350 | 4,370 | -155 | -3.4% | 600,200 |
| 2019/09/24 | 4,440 | 4,570 | 4,440 | 4,525 | +35 | +0.8% | 406,900 |
| 2019/09/20 | 4,465 | 4,555 | 4,435 | 4,490 | -5 | -0.1% | 524,700 |
| 2019/09/19 | 4,625 | 4,680 | 4,455 | 4,495 | -115 | -2.5% | 650,600 |
| 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 |
1401～
1450
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
