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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/07 | 5,990 | 6,010 | 5,890 | 5,940 | -70 | -1.2% | 403,900 |
| 2018/05/02 | 5,990 | 6,120 | 5,980 | 6,010 | +40 | +0.7% | 283,100 |
| 2018/05/01 | 5,960 | 6,060 | 5,920 | 5,970 | +80 | +1.4% | 370,000 |
| 2018/04/27 | 6,130 | 6,140 | 5,850 | 5,890 | -120 | -2% | 681,500 |
| 2018/04/26 | 5,980 | 6,100 | 5,980 | 6,010 | +150 | +2.6% | 663,900 |
| 2018/04/25 | 6,000 | 6,000 | 5,830 | 5,860 | -150 | -2.5% | 410,600 |
| 2018/04/24 | 6,000 | 6,030 | 5,920 | 6,010 | +70 | +1.2% | 290,100 |
| 2018/04/23 | 5,950 | 6,020 | 5,900 | 5,940 | ±0 | ±0% | 345,300 |
| 2018/04/20 | 6,160 | 6,160 | 5,880 | 5,940 | -300 | -4.8% | 654,400 |
| 2018/04/19 | 6,410 | 6,440 | 6,210 | 6,240 | -170 | -2.7% | 438,600 |
| 2018/04/18 | 6,380 | 6,430 | 6,290 | 6,410 | +60 | +0.9% | 376,800 |
| 2018/04/17 | 6,390 | 6,450 | 6,240 | 6,350 | -10 | -0.2% | 516,100 |
| 2018/04/16 | 6,350 | 6,430 | 6,310 | 6,360 | +60 | +1% | 576,900 |
| 2018/04/13 | 6,090 | 6,320 | 6,090 | 6,300 | +300 | +5% | 573,400 |
| 2018/04/12 | 6,080 | 6,080 | 5,970 | 6,000 | -90 | -1.5% | 280,800 |
| 2018/04/11 | 6,050 | 6,180 | 6,030 | 6,090 | +70 | +1.2% | 363,600 |
| 2018/04/10 | 5,850 | 6,050 | 5,840 | 6,020 | +130 | +2.2% | 504,900 |
1751～
1800
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
