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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 3,950 | 4,140 | 3,925 | 4,135 | +230 | +5.9% | 786,800 |
| 2018/11/13 | 3,970 | 4,010 | 3,785 | 3,905 | -260 | -6.2% | 858,800 |
| 2018/11/12 | 3,900 | 4,190 | 3,810 | 4,165 | +170 | +4.3% | 1,121,300 |
| 2018/11/09 | 4,070 | 4,090 | 3,950 | 3,995 | -55 | -1.4% | 475,000 |
| 2018/11/08 | 4,110 | 4,150 | 4,040 | 4,050 | +50 | +1.3% | 513,800 |
| 2018/11/07 | 3,990 | 4,095 | 3,970 | 4,000 | +35 | +0.9% | 620,500 |
| 2018/11/06 | 3,995 | 4,050 | 3,945 | 3,965 | -25 | -0.6% | 521,600 |
| 2018/11/05 | 3,950 | 4,035 | 3,905 | 3,990 | -5 | -0.1% | 502,100 |
| 2018/11/02 | 3,860 | 4,020 | 3,860 | 3,995 | +220 | +5.8% | 890,200 |
| 2018/11/01 | 3,715 | 3,805 | 3,700 | 3,775 | +90 | +2.4% | 529,600 |
| 2018/10/31 | 3,515 | 3,690 | 3,450 | 3,685 | +235 | +6.8% | 848,200 |
| 2018/10/30 | 3,280 | 3,475 | 3,270 | 3,450 | +115 | +3.4% | 543,300 |
| 2018/10/29 | 3,350 | 3,410 | 3,320 | 3,335 | +5 | +0.2% | 389,500 |
| 2018/10/26 | 3,435 | 3,450 | 3,285 | 3,330 | -35 | -1% | 489,800 |
| 2018/10/25 | 3,425 | 3,465 | 3,355 | 3,365 | -250 | -6.9% | 729,300 |
| 2018/10/24 | 3,750 | 3,760 | 3,600 | 3,615 | -125 | -3.3% | 597,700 |
| 2018/10/23 | 3,865 | 3,865 | 3,730 | 3,740 | -155 | -4% | 416,000 |
| 2018/10/22 | 3,805 | 3,920 | 3,755 | 3,895 | +40 | +1% | 271,900 |
| 2018/10/19 | 3,795 | 3,855 | 3,735 | 3,855 | -30 | -0.8% | 553,900 |
| 2018/10/18 | 3,975 | 3,980 | 3,875 | 3,885 | -105 | -2.6% | 318,900 |
| 2018/10/17 | 3,980 | 4,050 | 3,960 | 3,990 | +120 | +3.1% | 389,000 |
| 2018/10/16 | 3,810 | 3,875 | 3,750 | 3,870 | +40 | +1% | 456,300 |
| 2018/10/15 | 3,865 | 3,895 | 3,800 | 3,830 | -35 | -0.9% | 332,700 |
| 2018/10/12 | 3,750 | 3,885 | 3,695 | 3,865 | +110 | +2.9% | 483,600 |
| 2018/10/11 | 3,735 | 3,840 | 3,720 | 3,755 | -260 | -6.5% | 889,900 |
| 2018/10/10 | 4,030 | 4,070 | 3,975 | 4,015 | +55 | +1.4% | 413,300 |
| 2018/10/09 | 4,015 | 4,035 | 3,920 | 3,960 | -195 | -4.7% | 723,400 |
| 2018/10/05 | 4,240 | 4,250 | 4,135 | 4,155 | -185 | -4.3% | 633,700 |
| 2018/10/04 | 4,365 | 4,420 | 4,295 | 4,340 | +45 | +1% | 511,000 |
| 2018/10/03 | 4,310 | 4,350 | 4,275 | 4,295 | -20 | -0.5% | 377,800 |
| 2018/10/02 | 4,435 | 4,445 | 4,310 | 4,315 | -65 | -1.5% | 563,300 |
| 2018/10/01 | 4,305 | 4,435 | 4,300 | 4,380 | +115 | +2.7% | 665,200 |
| 2018/09/28 | 4,295 | 4,340 | 4,240 | 4,265 | +70 | +1.7% | 458,800 |
| 2018/09/27 | 4,310 | 4,315 | 4,180 | 4,195 | -150 | -3.5% | 628,400 |
| 2018/09/26 | 4,275 | 4,375 | 4,260 | 4,345 | +105 | +2.5% | 494,200 |
| 2018/09/25 | 4,200 | 4,250 | 4,140 | 4,240 | -10 | -0.2% | 434,800 |
| 2018/09/21 | 4,275 | 4,315 | 4,235 | 4,250 | +45 | +1.1% | 715,600 |
| 2018/09/20 | 4,230 | 4,265 | 4,165 | 4,205 | -20 | -0.5% | 665,000 |
| 2018/09/19 | 4,155 | 4,270 | 4,150 | 4,225 | +195 | +4.8% | 718,900 |
| 2018/09/18 | 3,985 | 4,045 | 3,865 | 4,030 | +75 | +1.9% | 681,000 |
| 2018/09/14 | 3,845 | 3,990 | 3,830 | 3,955 | +180 | +4.8% | 623,600 |
| 2018/09/13 | 3,715 | 3,795 | 3,655 | 3,775 | -10 | -0.3% | 934,900 |
| 2018/09/12 | 3,945 | 3,970 | 3,765 | 3,785 | -160 | -4.1% | 720,300 |
| 2018/09/11 | 3,990 | 4,000 | 3,900 | 3,945 | -60 | -1.5% | 886,300 |
| 2018/09/10 | 4,010 | 4,055 | 3,995 | 4,005 | -85 | -2.1% | 780,600 |
| 2018/09/07 | 4,235 | 4,250 | 4,050 | 4,090 | -285 | -6.5% | 906,600 |
| 2018/09/06 | 4,435 | 4,515 | 4,335 | 4,375 | -155 | -3.4% | 767,800 |
| 2018/09/05 | 4,555 | 4,560 | 4,480 | 4,530 | -10 | -0.2% | 329,200 |
| 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 |
1651～
1700
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
