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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 5,810 | 5,920 | 5,800 | 5,890 | +20 | +0.3% | 373,900 |
| 2018/04/06 | 5,880 | 5,950 | 5,860 | 5,870 | -80 | -1.3% | 755,700 |
| 2018/04/05 | 5,950 | 5,990 | 5,900 | 5,950 | +80 | +1.4% | 337,100 |
| 2018/04/04 | 5,940 | 5,960 | 5,850 | 5,870 | -40 | -0.7% | 631,200 |
| 2018/04/03 | 5,890 | 5,930 | 5,790 | 5,910 | -150 | -2.5% | 494,800 |
| 2018/04/02 | 6,000 | 6,090 | 6,000 | 6,060 | +90 | +1.5% | 279,500 |
| 2018/03/30 | 5,930 | 5,980 | 5,820 | 5,970 | +80 | +1.4% | 551,100 |
| 2018/03/29 | 5,920 | 5,970 | 5,800 | 5,890 | +90 | +1.6% | 538,400 |
| 2018/03/28 | 5,670 | 5,800 | 5,630 | 5,800 | -10 | -0.2% | 441,300 |
| 2018/03/27 | 5,810 | 5,870 | 5,770 | 5,810 | +150 | +2.7% | 545,400 |
| 2018/03/26 | 5,700 | 5,710 | 5,570 | 5,660 | -190 | -3.2% | 766,600 |
| 2018/03/23 | 6,010 | 6,040 | 5,780 | 5,850 | -430 | -6.8% | 800,700 |
| 2018/03/22 | 6,250 | 6,340 | 6,220 | 6,280 | +130 | +2.1% | 471,500 |
| 2018/03/20 | 6,210 | 6,250 | 6,120 | 6,150 | -150 | -2.4% | 428,500 |
| 2018/03/19 | 6,400 | 6,440 | 6,280 | 6,300 | -170 | -2.6% | 312,800 |
| 2018/03/16 | 6,640 | 6,650 | 6,470 | 6,470 | -180 | -2.7% | 373,700 |
| 2018/03/15 | 6,680 | 6,760 | 6,620 | 6,650 | +120 | +1.8% | 516,700 |
| 2018/03/14 | 6,490 | 6,540 | 6,440 | 6,530 | -110 | -1.7% | 385,100 |
| 2018/03/13 | 6,390 | 6,660 | 6,350 | 6,640 | +180 | +2.8% | 424,600 |
| 2018/03/12 | 6,460 | 6,490 | 6,380 | 6,460 | +200 | +3.2% | 429,000 |
| 2018/03/09 | 6,300 | 6,380 | 6,180 | 6,260 | +60 | +1% | 422,800 |
| 2018/03/08 | 6,240 | 6,320 | 6,160 | 6,200 | +60 | +1% | 560,600 |
| 2018/03/07 | 6,170 | 6,210 | 6,040 | 6,140 | -110 | -1.8% | 414,700 |
| 2018/03/06 | 6,240 | 6,400 | 6,220 | 6,250 | +210 | +3.5% | 449,900 |
| 2018/03/05 | 6,200 | 6,310 | 6,010 | 6,040 | -210 | -3.4% | 398,600 |
| 2018/03/02 | 6,210 | 6,310 | 6,210 | 6,250 | -160 | -2.5% | 456,800 |
| 2018/03/01 | 6,510 | 6,550 | 6,320 | 6,410 | -220 | -3.3% | 542,200 |
| 2018/02/28 | 6,690 | 6,790 | 6,630 | 6,630 | -10 | -0.2% | 732,800 |
| 2018/02/27 | 6,380 | 6,650 | 6,360 | 6,640 | +380 | +6.1% | 696,300 |
| 2018/02/26 | 6,340 | 6,380 | 6,190 | 6,260 | +10 | +0.2% | 317,000 |
| 2018/02/23 | 6,280 | 6,310 | 6,160 | 6,250 | -20 | -0.3% | 382,400 |
| 2018/02/22 | 6,370 | 6,420 | 6,260 | 6,270 | -150 | -2.3% | 394,000 |
| 2018/02/21 | 6,290 | 6,500 | 6,290 | 6,420 | +230 | +3.7% | 563,700 |
| 2018/02/20 | 6,340 | 6,340 | 6,140 | 6,190 | -200 | -3.1% | 617,400 |
| 2018/02/19 | 6,560 | 6,560 | 6,320 | 6,390 | -130 | -2% | 613,600 |
| 2018/02/16 | 6,630 | 6,660 | 6,470 | 6,520 | -110 | -1.7% | 708,700 |
| 2018/02/15 | 6,330 | 6,660 | 6,290 | 6,630 | +600 | +10% | 1,435,800 |
| 2018/02/14 | 6,190 | 6,320 | 6,000 | 6,030 | -100 | -1.6% | 1,141,800 |
| 2018/02/13 | 6,400 | 6,440 | 6,090 | 6,130 | -150 | -2.4% | 1,032,100 |
| 2018/02/09 | 6,150 | 6,280 | 6,110 | 6,280 | -210 | -3.2% | 591,300 |
| 2018/02/08 | 6,500 | 6,580 | 6,390 | 6,490 | +40 | +0.6% | 569,100 |
| 2018/02/07 | 6,880 | 6,890 | 6,420 | 6,450 | -10 | -0.2% | 688,900 |
| 2018/02/06 | 6,380 | 6,550 | 6,270 | 6,460 | -420 | -6.1% | 1,034,400 |
| 2018/02/05 | 6,960 | 7,000 | 6,810 | 6,880 | -310 | -4.3% | 617,800 |
| 2018/02/02 | 7,200 | 7,290 | 7,150 | 7,190 | -30 | -0.4% | 425,300 |
| 2018/02/01 | 7,370 | 7,400 | 7,140 | 7,220 | -70 | -1% | 706,600 |
| 2018/01/31 | 7,420 | 7,500 | 7,280 | 7,290 | -220 | -2.9% | 627,000 |
| 2018/01/30 | 7,650 | 7,680 | 7,380 | 7,510 | -160 | -2.1% | 1,739,600 |
| 2018/01/29 | 7,750 | 7,780 | 7,660 | 7,670 | ±0 | ±0% | 494,300 |
| 2018/01/26 | 7,670 | 7,820 | 7,640 | 7,670 | +30 | +0.4% | 632,500 |
1801～
1850
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
