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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 3,635 | 3,680 | 3,610 | 3,640 | +15 | +0.4% | 321,500 |
| 2019/02/04 | 3,615 | 3,655 | 3,605 | 3,625 | +10 | +0.3% | 227,700 |
| 2019/02/01 | 3,635 | 3,695 | 3,605 | 3,615 | +45 | +1.3% | 509,200 |
| 2019/01/31 | 3,505 | 3,595 | 3,500 | 3,570 | +100 | +2.9% | 500,600 |
| 2019/01/30 | 3,440 | 3,495 | 3,400 | 3,470 | +95 | +2.8% | 974,200 |
| 2019/01/29 | 3,485 | 3,505 | 3,320 | 3,375 | -180 | -5.1% | 529,000 |
| 2019/01/28 | 3,535 | 3,625 | 3,485 | 3,555 | -50 | -1.4% | 641,200 |
| 2019/01/25 | 3,400 | 3,635 | 3,390 | 3,605 | +275 | +8.3% | 987,500 |
| 2019/01/24 | 3,215 | 3,335 | 3,195 | 3,330 | +130 | +4.1% | 732,000 |
| 2019/01/23 | 3,210 | 3,240 | 3,170 | 3,200 | -100 | -3% | 559,700 |
| 2019/01/22 | 3,410 | 3,415 | 3,290 | 3,300 | -100 | -2.9% | 381,000 |
| 2019/01/21 | 3,450 | 3,460 | 3,365 | 3,400 | -25 | -0.7% | 405,600 |
| 2019/01/18 | 3,325 | 3,435 | 3,305 | 3,425 | +130 | +3.9% | 332,300 |
| 2019/01/17 | 3,300 | 3,390 | 3,280 | 3,295 | -5 | -0.2% | 356,200 |
| 2019/01/16 | 3,370 | 3,380 | 3,260 | 3,300 | -105 | -3.1% | 435,600 |
| 2019/01/15 | 3,240 | 3,435 | 3,225 | 3,405 | +70 | +2.1% | 495,900 |
| 2019/01/11 | 3,310 | 3,355 | 3,295 | 3,335 | +35 | +1.1% | 325,800 |
| 2019/01/10 | 3,300 | 3,325 | 3,210 | 3,300 | -15 | -0.5% | 339,200 |
| 2019/01/09 | 3,330 | 3,340 | 3,265 | 3,315 | ±0 | ±0% | 342,400 |
| 2019/01/08 | 3,255 | 3,355 | 3,225 | 3,315 | +120 | +3.8% | 464,800 |
| 2019/01/07 | 3,200 | 3,240 | 3,170 | 3,195 | +140 | +4.6% | 419,600 |
| 2019/01/04 | 3,055 | 3,070 | 2,913 | 3,055 | -135 | -4.2% | 485,600 |
| 2018/12/28 | 3,100 | 3,230 | 3,100 | 3,190 | +70 | +2.2% | 408,300 |
| 2018/12/27 | 3,170 | 3,195 | 3,090 | 3,120 | +191 | +6.5% | 558,000 |
| 2018/12/26 | 2,934 | 2,999 | 2,870 | 2,929 | +14 | +0.5% | 495,700 |
| 2018/12/25 | 2,935 | 2,996 | 2,900 | 2,915 | -300 | -9.3% | 769,700 |
| 2018/12/21 | 3,240 | 3,290 | 3,170 | 3,215 | -25 | -0.8% | 475,200 |
| 2018/12/20 | 3,315 | 3,355 | 3,210 | 3,240 | -135 | -4% | 542,300 |
| 2018/12/19 | 3,375 | 3,435 | 3,305 | 3,375 | +35 | +1% | 392,100 |
| 2018/12/18 | 3,315 | 3,390 | 3,270 | 3,340 | -80 | -2.3% | 533,900 |
| 2018/12/17 | 3,430 | 3,525 | 3,415 | 3,420 | -20 | -0.6% | 319,000 |
| 2018/12/14 | 3,500 | 3,500 | 3,395 | 3,440 | -100 | -2.8% | 574,000 |
| 2018/12/13 | 3,525 | 3,580 | 3,470 | 3,540 | +50 | +1.4% | 395,800 |
| 2018/12/12 | 3,450 | 3,580 | 3,400 | 3,490 | +45 | +1.3% | 482,400 |
| 2018/12/11 | 3,545 | 3,555 | 3,415 | 3,445 | -95 | -2.7% | 475,000 |
| 2018/12/10 | 3,620 | 3,670 | 3,515 | 3,540 | -170 | -4.6% | 591,100 |
| 2018/12/07 | 3,835 | 3,880 | 3,695 | 3,710 | -85 | -2.2% | 444,700 |
| 2018/12/06 | 3,905 | 3,905 | 3,740 | 3,795 | -130 | -3.3% | 424,900 |
| 2018/12/05 | 4,000 | 4,070 | 3,905 | 3,925 | -190 | -4.6% | 532,500 |
| 2018/12/04 | 4,255 | 4,255 | 4,095 | 4,115 | -175 | -4.1% | 492,000 |
| 2018/12/03 | 4,270 | 4,310 | 4,245 | 4,290 | +120 | +2.9% | 452,200 |
| 2018/11/30 | 4,185 | 4,200 | 4,120 | 4,170 | -15 | -0.4% | 376,500 |
| 2018/11/29 | 4,250 | 4,290 | 4,180 | 4,185 | -20 | -0.5% | 332,700 |
| 2018/11/28 | 4,120 | 4,205 | 4,110 | 4,205 | +80 | +1.9% | 407,200 |
| 2018/11/27 | 4,140 | 4,165 | 4,055 | 4,125 | +35 | +0.9% | 274,800 |
| 2018/11/26 | 4,050 | 4,115 | 4,000 | 4,090 | +45 | +1.1% | 272,600 |
| 2018/11/22 | 4,135 | 4,140 | 3,970 | 4,045 | -90 | -2.2% | 378,300 |
| 2018/11/21 | 3,935 | 4,155 | 3,930 | 4,135 | +110 | +2.7% | 422,400 |
| 2018/11/20 | 4,060 | 4,110 | 3,965 | 4,025 | -155 | -3.7% | 448,000 |
| 2018/11/19 | 4,115 | 4,220 | 4,110 | 4,180 | +45 | +1.1% | 458,000 |
1551～
1600
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
