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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 4,275 | 4,310 | 4,210 | 4,250 | -30 | -0.7% | 485,200 |
| 2018/07/13 | 4,255 | 4,325 | 4,235 | 4,280 | +65 | +1.5% | 458,800 |
| 2018/07/12 | 4,210 | 4,235 | 4,155 | 4,215 | -35 | -0.8% | 444,800 |
| 2018/07/11 | 4,290 | 4,295 | 4,170 | 4,250 | -75 | -1.7% | 633,800 |
| 2018/07/10 | 4,290 | 4,380 | 4,280 | 4,325 | +55 | +1.3% | 494,900 |
| 2018/07/09 | 4,195 | 4,280 | 4,180 | 4,270 | +100 | +2.4% | 365,200 |
| 2018/07/06 | 4,090 | 4,205 | 4,035 | 4,170 | +40 | +1% | 739,300 |
| 2018/07/05 | 4,180 | 4,250 | 4,100 | 4,130 | -25 | -0.6% | 478,000 |
| 2018/07/04 | 4,170 | 4,190 | 4,090 | 4,155 | -65 | -1.5% | 501,300 |
| 2018/07/03 | 4,285 | 4,340 | 4,185 | 4,220 | -90 | -2.1% | 642,800 |
| 2018/07/02 | 4,245 | 4,435 | 4,235 | 4,310 | +70 | +1.7% | 778,600 |
| 2018/06/29 | 4,285 | 4,285 | 4,150 | 4,240 | -45 | -1.1% | 564,600 |
| 2018/06/28 | 4,205 | 4,290 | 4,170 | 4,285 | +25 | +0.6% | 504,200 |
| 2018/06/27 | 4,295 | 4,345 | 4,245 | 4,260 | -70 | -1.6% | 755,000 |
| 2018/06/26 | 4,245 | 4,350 | 4,195 | 4,330 | +30 | +0.7% | 959,800 |
| 2018/06/25 | 4,340 | 4,380 | 4,290 | 4,300 | -25 | -0.6% | 429,800 |
| 2018/06/22 | 4,220 | 4,375 | 4,165 | 4,325 | -15 | -0.3% | 682,100 |
| 2018/06/21 | 4,315 | 4,425 | 4,305 | 4,340 | +10 | +0.2% | 796,200 |
| 2018/06/20 | 4,285 | 4,340 | 4,165 | 4,330 | -25 | -0.6% | 1,199,400 |
| 2018/06/19 | 4,480 | 4,505 | 4,310 | 4,355 | -195 | -4.3% | 1,064,200 |
| 2018/06/18 | 4,675 | 4,680 | 4,500 | 4,550 | -160 | -3.4% | 783,800 |
| 2018/06/15 | 4,860 | 4,860 | 4,695 | 4,710 | -150 | -3.1% | 588,200 |
| 2018/06/14 | 4,825 | 4,870 | 4,770 | 4,860 | +20 | +0.4% | 521,300 |
| 2018/06/13 | 4,895 | 4,925 | 4,810 | 4,840 | ±0 | ±0% | 485,100 |
| 2018/06/12 | 4,900 | 4,905 | 4,820 | 4,840 | +10 | +0.2% | 529,800 |
| 2018/06/11 | 4,865 | 4,880 | 4,820 | 4,830 | -30 | -0.6% | 310,900 |
| 2018/06/08 | 4,930 | 4,940 | 4,840 | 4,860 | -110 | -2.2% | 698,100 |
| 2018/06/07 | 4,860 | 5,040 | 4,850 | 4,970 | +150 | +3.1% | 481,800 |
| 2018/06/06 | 4,870 | 4,880 | 4,745 | 4,820 | -120 | -2.4% | 658,000 |
| 2018/06/05 | 4,955 | 4,960 | 4,885 | 4,940 | -35 | -0.7% | 524,400 |
| 2018/06/04 | 4,925 | 5,000 | 4,920 | 4,975 | +120 | +2.5% | 449,900 |
| 2018/06/01 | 4,835 | 4,900 | 4,800 | 4,855 | +10 | +0.2% | 660,900 |
| 2018/05/31 | 4,950 | 4,955 | 4,790 | 4,845 | -115 | -2.3% | 1,420,800 |
| 2018/05/30 | 5,000 | 5,000 | 4,915 | 4,960 | -170 | -3.3% | 787,900 |
| 2018/05/29 | 5,090 | 5,280 | 5,060 | 5,130 | -60 | -1.2% | 914,600 |
| 2018/05/28 | 5,220 | 5,290 | 5,160 | 5,190 | -40 | -0.8% | 429,200 |
| 2018/05/25 | 5,210 | 5,270 | 5,140 | 5,230 | -10 | -0.2% | 447,000 |
| 2018/05/24 | 5,390 | 5,390 | 5,210 | 5,240 | -190 | -3.5% | 704,700 |
| 2018/05/23 | 5,380 | 5,510 | 5,340 | 5,430 | +60 | +1.1% | 602,900 |
| 2018/05/22 | 5,510 | 5,540 | 5,350 | 5,370 | -40 | -0.7% | 571,400 |
| 2018/05/21 | 5,400 | 5,470 | 5,310 | 5,410 | -30 | -0.6% | 764,700 |
| 2018/05/18 | 5,540 | 5,540 | 5,380 | 5,440 | -110 | -2% | 851,100 |
| 2018/05/17 | 5,580 | 5,630 | 5,540 | 5,550 | ±0 | ±0% | 479,600 |
| 2018/05/16 | 5,670 | 5,700 | 5,530 | 5,550 | -150 | -2.6% | 619,300 |
| 2018/05/15 | 5,910 | 5,930 | 5,620 | 5,700 | -300 | -5% | 1,197,100 |
| 2018/05/14 | 6,450 | 6,470 | 5,860 | 6,000 | -350 | -5.5% | 1,159,300 |
| 2018/05/11 | 6,200 | 6,360 | 6,200 | 6,350 | +100 | +1.6% | 457,800 |
| 2018/05/10 | 6,250 | 6,250 | 6,140 | 6,250 | +40 | +0.6% | 359,800 |
| 2018/05/09 | 6,170 | 6,290 | 6,150 | 6,210 | +60 | +1% | 427,300 |
| 2018/05/08 | 5,960 | 6,190 | 5,950 | 6,150 | +210 | +3.5% | 551,800 |
1651～
1700
件表示中 / 3685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 | 440,700円 | +5.3% | +17.5% | 3.72% | 9.44倍 | 0.98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 |
| フクダ電 | 603,000円 | -3.8% | -14.8% | 2.82% | 10.54倍 | 1.01倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| 日電子 | 438,500円 | +12.4% | +4.9% | 2.10% | 9.54倍 | 1.70倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| 能美防 | 330,000円 | +9.7% | +16.8% | 1.82% | 19.82倍 | 1.61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 |
| コニカミノルタ | 39,800円 | -2.2% | - | 0.00% | - | 0.39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 |
市場注目の銘柄
チャート関連のコラム
