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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 4,550 | 4,600 | 4,525 | 4,540 | +15 | +0.3% | 432,000 |
| 2018/09/03 | 4,605 | 4,630 | 4,465 | 4,525 | -80 | -1.7% | 545,000 |
| 2018/08/31 | 4,515 | 4,620 | 4,455 | 4,605 | -20 | -0.4% | 589,800 |
| 2018/08/30 | 4,650 | 4,680 | 4,580 | 4,625 | +25 | +0.5% | 778,600 |
| 2018/08/29 | 4,430 | 4,615 | 4,425 | 4,600 | +195 | +4.4% | 1,021,600 |
| 2018/08/28 | 4,445 | 4,510 | 4,385 | 4,405 | +75 | +1.7% | 764,700 |
| 2018/08/27 | 4,235 | 4,335 | 4,235 | 4,330 | +140 | +3.3% | 598,000 |
| 2018/08/24 | 4,185 | 4,215 | 4,135 | 4,190 | -15 | -0.4% | 588,000 |
| 2018/08/23 | 4,140 | 4,220 | 4,120 | 4,205 | +205 | +5.1% | 1,334,600 |
| 2018/08/22 | 3,860 | 4,015 | 3,820 | 4,000 | +125 | +3.2% | 720,600 |
| 2018/08/21 | 3,835 | 3,895 | 3,815 | 3,875 | +25 | +0.6% | 446,100 |
| 2018/08/20 | 3,905 | 3,935 | 3,840 | 3,850 | -115 | -2.9% | 405,300 |
| 2018/08/17 | 3,890 | 4,020 | 3,860 | 3,965 | +70 | +1.8% | 991,400 |
| 2018/08/16 | 3,825 | 3,920 | 3,740 | 3,895 | ±0 | ±0% | 851,600 |
| 2018/08/15 | 3,880 | 3,945 | 3,770 | 3,895 | -55 | -1.4% | 937,500 |
| 2018/08/14 | 3,815 | 3,970 | 3,810 | 3,950 | +195 | +5.2% | 680,600 |
| 2018/08/13 | 3,880 | 3,925 | 3,735 | 3,755 | -195 | -4.9% | 1,087,300 |
| 2018/08/10 | 4,310 | 4,335 | 3,935 | 3,950 | -400 | -9.2% | 2,171,300 |
| 2018/08/09 | 4,405 | 4,440 | 4,220 | 4,350 | -175 | -3.9% | 1,432,600 |
| 2018/08/08 | 4,480 | 4,535 | 4,380 | 4,525 | +65 | +1.5% | 576,300 |
| 2018/08/07 | 4,305 | 4,465 | 4,285 | 4,460 | +135 | +3.1% | 432,000 |
| 2018/08/06 | 4,500 | 4,510 | 4,245 | 4,325 | -175 | -3.9% | 926,600 |
| 2018/08/03 | 4,450 | 4,530 | 4,445 | 4,500 | +85 | +1.9% | 602,600 |
| 2018/08/02 | 4,415 | 4,505 | 4,365 | 4,415 | +5 | +0.1% | 637,300 |
| 2018/08/01 | 4,400 | 4,410 | 4,360 | 4,410 | +35 | +0.8% | 289,100 |
| 2018/07/31 | 4,355 | 4,405 | 4,345 | 4,375 | +25 | +0.6% | 451,000 |
| 2018/07/30 | 4,320 | 4,390 | 4,320 | 4,350 | +15 | +0.3% | 313,100 |
| 2018/07/27 | 4,335 | 4,415 | 4,315 | 4,335 | -10 | -0.2% | 478,900 |
| 2018/07/26 | 4,310 | 4,360 | 4,310 | 4,345 | +55 | +1.3% | 366,600 |
| 2018/07/25 | 4,155 | 4,300 | 4,155 | 4,290 | +75 | +1.8% | 392,000 |
| 2018/07/24 | 4,160 | 4,230 | 4,120 | 4,215 | +55 | +1.3% | 509,200 |
| 2018/07/23 | 4,100 | 4,185 | 4,080 | 4,160 | +20 | +0.5% | 362,200 |
| 2018/07/20 | 4,375 | 4,380 | 4,065 | 4,140 | -260 | -5.9% | 1,431,700 |
| 2018/07/19 | 4,335 | 4,435 | 4,325 | 4,400 | +125 | +2.9% | 826,300 |
| 2018/07/18 | 4,300 | 4,375 | 4,250 | 4,275 | +25 | +0.6% | 530,100 |
| 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 |
1651～
1700
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
