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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 10,760 | 11,000 | 10,700 | 10,895 | +260 | +2.4% | 211,700 |
| 2024/07/08 | 10,465 | 10,690 | 10,445 | 10,635 | +95 | +0.9% | 158,900 |
| 2024/07/05 | 10,530 | 10,640 | 10,460 | 10,540 | +45 | +0.4% | 125,500 |
| 2024/07/04 | 10,560 | 10,620 | 10,435 | 10,495 | -65 | -0.6% | 151,800 |
| 2024/07/03 | 10,255 | 10,565 | 10,240 | 10,560 | +195 | +1.9% | 220,800 |
| 2024/07/02 | 10,430 | 10,430 | 10,250 | 10,365 | -120 | -1.1% | 170,900 |
| 2024/07/01 | 10,660 | 10,725 | 10,450 | 10,485 | -25 | -0.2% | 197,700 |
| 2024/06/28 | 10,410 | 10,600 | 10,355 | 10,510 | +90 | +0.9% | 195,800 |
| 2024/06/27 | 10,410 | 10,510 | 10,290 | 10,420 | -225 | -2.1% | 225,300 |
| 2024/06/26 | 10,600 | 10,645 | 10,420 | 10,645 | +150 | +1.4% | 290,300 |
| 2024/06/25 | 10,200 | 10,535 | 10,155 | 10,495 | +205 | +2% | 308,900 |
| 2024/06/24 | 10,290 | 10,365 | 10,215 | 10,290 | -130 | -1.2% | 278,500 |
| 2024/06/21 | 10,625 | 10,645 | 10,245 | 10,420 | -210 | -2% | 312,000 |
| 2024/06/20 | 10,250 | 10,660 | 10,190 | 10,630 | +355 | +3.5% | 305,800 |
| 2024/06/19 | 10,635 | 10,690 | 10,180 | 10,275 | -365 | -3.4% | 243,200 |
| 2024/06/18 | 10,590 | 10,735 | 10,580 | 10,640 | +85 | +0.8% | 188,200 |
| 2024/06/17 | 10,700 | 10,710 | 10,505 | 10,555 | -355 | -3.3% | 156,500 |
| 2024/06/14 | 10,550 | 10,930 | 10,500 | 10,910 | +165 | +1.5% | 255,700 |
| 2024/06/13 | 11,010 | 11,030 | 10,735 | 10,745 | -190 | -1.7% | 210,100 |
| 2024/06/12 | 11,125 | 11,160 | 10,885 | 10,935 | -195 | -1.8% | 190,600 |
| 2024/06/11 | 11,255 | 11,415 | 11,040 | 11,130 | -50 | -0.4% | 246,200 |
| 2024/06/10 | 11,115 | 11,210 | 11,060 | 11,180 | +65 | +0.6% | 116,700 |
| 2024/06/07 | 11,145 | 11,250 | 11,040 | 11,115 | -65 | -0.6% | 109,200 |
| 2024/06/06 | 11,200 | 11,270 | 11,070 | 11,180 | +350 | +3.2% | 239,900 |
| 2024/06/05 | 11,220 | 11,270 | 10,795 | 10,830 | -290 | -2.6% | 280,400 |
| 2024/06/04 | 11,210 | 11,225 | 11,060 | 11,120 | -105 | -0.9% | 196,800 |
| 2024/06/03 | 11,245 | 11,290 | 11,095 | 11,225 | +25 | +0.2% | 216,000 |
| 2024/05/31 | 11,040 | 11,245 | 11,005 | 11,200 | -5 | ±0% | 440,700 |
| 2024/05/30 | 11,085 | 11,340 | 10,895 | 11,205 | +80 | +0.7% | 267,300 |
| 2024/05/29 | 11,285 | 11,310 | 11,060 | 11,125 | -160 | -1.4% | 174,100 |
| 2024/05/28 | 11,385 | 11,385 | 11,185 | 11,285 | +50 | +0.4% | 174,700 |
| 2024/05/27 | 11,400 | 11,450 | 11,165 | 11,235 | +75 | +0.7% | 187,600 |
| 2024/05/24 | 10,900 | 11,195 | 10,845 | 11,160 | +160 | +1.5% | 280,100 |
| 2024/05/23 | 11,025 | 11,180 | 10,895 | 11,000 | +185 | +1.7% | 342,000 |
| 2024/05/22 | 11,060 | 11,070 | 10,805 | 10,815 | -135 | -1.2% | 222,500 |
| 2024/05/21 | 10,995 | 11,030 | 10,875 | 10,950 | +55 | +0.5% | 172,500 |
| 2024/05/20 | 10,880 | 10,930 | 10,730 | 10,895 | -25 | -0.2% | 208,600 |
| 2024/05/17 | 10,870 | 11,000 | 10,795 | 10,920 | -50 | -0.5% | 316,800 |
| 2024/05/16 | 11,100 | 11,250 | 10,930 | 10,970 | +270 | +2.5% | 520,200 |
| 2024/05/15 | 10,600 | 10,885 | 10,370 | 10,700 | +1,000 | +10.3% | 750,300 |
| 2024/05/14 | 9,961 | 10,030 | 9,630 | 9,700 | -259 | -2.6% | 305,900 |
| 2024/05/13 | 9,690 | 9,973 | 9,613 | 9,959 | +120 | +1.2% | 331,400 |
| 2024/05/10 | 9,850 | 9,968 | 9,767 | 9,839 | -48 | -0.5% | 169,300 |
| 2024/05/09 | 9,910 | 10,090 | 9,856 | 9,887 | +6 | +0.1% | 228,300 |
| 2024/05/08 | 9,891 | 9,964 | 9,788 | 9,881 | -101 | -1% | 237,700 |
| 2024/05/07 | 9,880 | 10,040 | 9,802 | 9,982 | +282 | +2.9% | 248,400 |
| 2024/05/02 | 9,560 | 9,708 | 9,523 | 9,700 | +54 | +0.6% | 80,600 |
| 2024/05/01 | 9,480 | 9,646 | 9,451 | 9,646 | +97 | +1% | 131,800 |
| 2024/04/30 | 9,600 | 9,669 | 9,494 | 9,549 | -81 | -0.8% | 290,700 |
| 2024/04/26 | 9,471 | 9,685 | 9,364 | 9,630 | +309 | +3.3% | 338,100 |
101～
150
件表示中 / 3594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 | 634,300円 | +5.3% | +17.5% | 2.59% | 13.59倍 | 1.41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 |
| アルプスアル | 152,300円 | -2.5% | -23.4% | 3.94% | 10.44倍 | 0.83倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| コニカミノルタ | 65,700円 | -2.2% | - | 0.00% | - | 0.64倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| マブチ | 222,400円 | +5.8% | -11.5% | 3.42% | 18.22倍 | 0.84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 |
| 太陽誘電 | 219,000円 | +2.3% | -56.4% | 4.11% | - | 0.84倍 |
|
スマホや車で使用のセラミックコンデンサー世界上位。材料技術力に強み。インダクタも展開 |
市場注目の銘柄
チャート関連のコラム
