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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 3,660 | 3,710 | 3,625 | 3,630 | -10 | -0.3% | 328,200 |
| 2019/04/15 | 3,655 | 3,675 | 3,610 | 3,640 | +100 | +2.8% | 529,800 |
| 2019/04/12 | 3,555 | 3,590 | 3,520 | 3,540 | -5 | -0.1% | 482,000 |
| 2019/04/11 | 3,580 | 3,600 | 3,520 | 3,545 | -60 | -1.7% | 422,300 |
| 2019/04/10 | 3,610 | 3,640 | 3,580 | 3,605 | -75 | -2% | 535,000 |
| 2019/04/09 | 3,615 | 3,690 | 3,605 | 3,680 | +55 | +1.5% | 476,000 |
| 2019/04/08 | 3,710 | 3,740 | 3,620 | 3,625 | -60 | -1.6% | 577,000 |
| 2019/04/05 | 3,625 | 3,710 | 3,615 | 3,685 | ±0 | ±0% | 580,100 |
| 2019/04/04 | 3,695 | 3,815 | 3,675 | 3,685 | +40 | +1.1% | 972,200 |
| 2019/04/03 | 3,515 | 3,665 | 3,505 | 3,645 | +200 | +5.8% | 883,000 |
| 2019/04/02 | 3,395 | 3,465 | 3,390 | 3,445 | +100 | +3% | 572,400 |
| 2019/04/01 | 3,265 | 3,385 | 3,255 | 3,345 | +145 | +4.5% | 621,400 |
| 2019/03/29 | 3,225 | 3,235 | 3,135 | 3,200 | -5 | -0.2% | 310,200 |
| 2019/03/28 | 3,220 | 3,245 | 3,185 | 3,205 | -85 | -2.6% | 361,500 |
| 2019/03/27 | 3,190 | 3,305 | 3,190 | 3,290 | +120 | +3.8% | 621,500 |
| 2019/03/26 | 3,080 | 3,180 | 3,050 | 3,170 | +120 | +3.9% | 415,500 |
| 2019/03/25 | 3,095 | 3,095 | 3,020 | 3,050 | -150 | -4.7% | 401,300 |
| 2019/03/22 | 3,175 | 3,210 | 3,145 | 3,200 | +50 | +1.6% | 507,500 |
| 2019/03/20 | 3,130 | 3,165 | 3,120 | 3,150 | +20 | +0.6% | 304,600 |
| 2019/03/19 | 3,090 | 3,135 | 3,040 | 3,130 | +25 | +0.8% | 298,100 |
| 2019/03/18 | 3,080 | 3,105 | 3,055 | 3,105 | +95 | +3.2% | 278,500 |
| 2019/03/15 | 3,020 | 3,070 | 2,999 | 3,010 | -5 | -0.2% | 400,600 |
| 2019/03/14 | 3,055 | 3,075 | 3,000 | 3,015 | -25 | -0.8% | 360,400 |
| 2019/03/13 | 3,115 | 3,140 | 3,025 | 3,040 | -40 | -1.3% | 439,700 |
| 2019/03/12 | 3,085 | 3,130 | 3,060 | 3,080 | +70 | +2.3% | 286,600 |
| 2019/03/11 | 3,075 | 3,085 | 2,956 | 3,010 | -50 | -1.6% | 370,300 |
| 2019/03/08 | 3,150 | 3,160 | 3,040 | 3,060 | -145 | -4.5% | 513,900 |
| 2019/03/07 | 3,270 | 3,275 | 3,165 | 3,205 | -105 | -3.2% | 574,300 |
| 2019/03/06 | 3,330 | 3,335 | 3,290 | 3,310 | -45 | -1.3% | 291,600 |
| 2019/03/05 | 3,375 | 3,415 | 3,320 | 3,355 | -90 | -2.6% | 537,800 |
| 2019/03/04 | 3,275 | 3,470 | 3,265 | 3,445 | +230 | +7.2% | 864,300 |
| 2019/03/01 | 3,240 | 3,265 | 3,205 | 3,215 | +35 | +1.1% | 625,500 |
| 2019/02/28 | 3,285 | 3,290 | 3,170 | 3,180 | -155 | -4.6% | 898,900 |
| 2019/02/27 | 3,345 | 3,365 | 3,300 | 3,335 | -30 | -0.9% | 443,100 |
| 2019/02/26 | 3,345 | 3,420 | 3,320 | 3,365 | +20 | +0.6% | 453,800 |
| 2019/02/25 | 3,215 | 3,370 | 3,190 | 3,345 | +150 | +4.7% | 810,100 |
| 2019/02/22 | 3,175 | 3,235 | 3,165 | 3,195 | -20 | -0.6% | 479,500 |
| 2019/02/21 | 3,245 | 3,265 | 3,135 | 3,215 | -25 | -0.8% | 591,800 |
| 2019/02/20 | 3,240 | 3,270 | 3,195 | 3,240 | -30 | -0.9% | 759,000 |
| 2019/02/19 | 3,255 | 3,290 | 3,235 | 3,270 | +45 | +1.4% | 957,000 |
| 2019/02/18 | 3,190 | 3,230 | 3,145 | 3,225 | +125 | +4% | 820,000 |
| 2019/02/15 | 3,025 | 3,185 | 2,995 | 3,100 | +25 | +0.8% | 1,235,800 |
| 2019/02/14 | 3,305 | 3,325 | 3,015 | 3,075 | -635 | -17.1% | 2,331,900 |
| 2019/02/13 | 3,655 | 3,730 | 3,640 | 3,710 | +80 | +2.2% | 523,000 |
| 2019/02/12 | 3,485 | 3,640 | 3,455 | 3,630 | +210 | +6.1% | 425,700 |
| 2019/02/08 | 3,500 | 3,525 | 3,370 | 3,420 | -195 | -5.4% | 418,500 |
| 2019/02/07 | 3,665 | 3,685 | 3,585 | 3,615 | -15 | -0.4% | 311,900 |
| 2019/02/06 | 3,670 | 3,670 | 3,610 | 3,630 | -10 | -0.3% | 195,000 |
| 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 |
1551～
1600
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
