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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 6,640 | 6,650 | 6,550 | 6,640 | +40 | +0.6% | 424,900 |
| 2017/09/20 | 6,690 | 6,770 | 6,550 | 6,600 | -70 | -1% | 708,900 |
| 2017/09/19 | 6,480 | 6,690 | 6,480 | 6,670 | +320 | +5% | 1,098,400 |
| 2017/09/15 | 6,270 | 6,380 | 6,270 | 6,350 | +80 | +1.3% | 943,600 |
| 2017/09/14 | 6,270 | 6,350 | 6,240 | 6,270 | +50 | +0.8% | 506,300 |
| 2017/09/13 | 6,200 | 6,440 | 6,200 | 6,220 | +120 | +2% | 1,454,000 |
| 2017/09/12 | 6,100 | 6,200 | 6,070 | 6,100 | +70 | +1.2% | 504,100 |
| 2017/09/11 | 5,970 | 6,060 | 5,940 | 6,030 | +150 | +2.6% | 402,400 |
| 2017/09/08 | 5,930 | 5,940 | 5,830 | 5,880 | -60 | -1% | 439,500 |
| 2017/09/07 | 5,880 | 6,030 | 5,780 | 5,940 | +110 | +1.9% | 568,100 |
| 2017/09/06 | 5,760 | 5,880 | 5,690 | 5,830 | -50 | -0.9% | 399,300 |
| 2017/09/05 | 6,090 | 6,090 | 5,860 | 5,880 | -200 | -3.3% | 436,800 |
| 2017/09/04 | 6,030 | 6,090 | 5,990 | 6,080 | -40 | -0.7% | 349,700 |
| 2017/09/01 | 6,080 | 6,130 | 6,000 | 6,120 | +70 | +1.2% | 458,500 |
| 2017/08/31 | 5,890 | 6,070 | 5,880 | 6,050 | +220 | +3.8% | 696,900 |
| 2017/08/30 | 5,950 | 5,960 | 5,800 | 5,830 | -60 | -1% | 655,500 |
| 2017/08/29 | 5,830 | 5,920 | 5,800 | 5,890 | +20 | +0.3% | 314,600 |
| 2017/08/28 | 5,910 | 5,920 | 5,850 | 5,870 | -60 | -1% | 240,100 |
| 2017/08/25 | 5,940 | 5,990 | 5,910 | 5,930 | +40 | +0.7% | 282,900 |
| 2017/08/24 | 5,950 | 5,950 | 5,840 | 5,890 | -140 | -2.3% | 615,600 |
| 2017/08/23 | 6,160 | 6,170 | 5,980 | 6,030 | -60 | -1% | 492,600 |
| 2017/08/22 | 5,910 | 6,110 | 5,910 | 6,090 | +120 | +2% | 524,800 |
| 2017/08/21 | 5,930 | 6,000 | 5,880 | 5,970 | +40 | +0.7% | 405,100 |
| 2017/08/18 | 5,820 | 5,990 | 5,810 | 5,930 | -40 | -0.7% | 451,600 |
| 2017/08/17 | 6,060 | 6,140 | 5,960 | 5,970 | -60 | -1% | 421,200 |
| 2017/08/16 | 6,160 | 6,180 | 6,000 | 6,030 | -130 | -2.1% | 480,900 |
| 2017/08/15 | 6,170 | 6,230 | 6,110 | 6,160 | +60 | +1% | 503,200 |
| 2017/08/14 | 5,990 | 6,230 | 5,950 | 6,100 | +40 | +0.7% | 953,500 |
| 2017/08/10 | 5,940 | 6,350 | 5,860 | 6,060 | +490 | +8.8% | 2,923,100 |
| 2017/08/09 | 5,670 | 5,690 | 5,520 | 5,570 | -140 | -2.5% | 595,400 |
| 2017/08/08 | 5,750 | 5,750 | 5,650 | 5,710 | ±0 | ±0% | 448,800 |
| 2017/08/07 | 5,750 | 5,780 | 5,670 | 5,710 | +10 | +0.2% | 415,500 |
| 2017/08/04 | 5,630 | 5,720 | 5,570 | 5,700 | +10 | +0.2% | 473,400 |
| 2017/08/03 | 5,820 | 5,830 | 5,630 | 5,690 | -200 | -3.4% | 600,100 |
| 2017/08/02 | 5,710 | 5,890 | 5,710 | 5,890 | +230 | +4.1% | 465,300 |
| 2017/08/01 | 5,820 | 5,830 | 5,570 | 5,660 | -260 | -4.4% | 860,800 |
| 2017/07/31 | 5,910 | 6,040 | 5,860 | 5,920 | +40 | +0.7% | 391,300 |
| 2017/07/28 | 6,060 | 6,090 | 5,830 | 5,880 | -270 | -4.4% | 756,400 |
| 2017/07/27 | 6,050 | 6,170 | 6,010 | 6,150 | +120 | +2% | 492,400 |
| 2017/07/26 | 6,100 | 6,110 | 6,010 | 6,030 | +20 | +0.3% | 514,600 |
| 2017/07/25 | 6,120 | 6,140 | 5,990 | 6,010 | +50 | +0.8% | 622,100 |
| 2017/07/24 | 6,000 | 6,010 | 5,920 | 5,960 | -100 | -1.7% | 395,000 |
| 2017/07/21 | 5,890 | 6,060 | 5,880 | 6,060 | +190 | +3.2% | 806,200 |
| 2017/07/20 | 5,890 | 5,890 | 5,820 | 5,870 | +30 | +0.5% | 241,400 |
| 2017/07/19 | 5,860 | 5,930 | 5,800 | 5,840 | -20 | -0.3% | 470,100 |
| 2017/07/18 | 5,670 | 5,860 | 5,620 | 5,860 | +200 | +3.5% | 697,300 |
| 2017/07/14 | 5,770 | 5,770 | 5,600 | 5,660 | -90 | -1.6% | 515,700 |
| 2017/07/13 | 5,790 | 5,850 | 5,690 | 5,750 | -20 | -0.3% | 535,000 |
| 2017/07/12 | 5,700 | 5,860 | 5,700 | 5,770 | +150 | +2.7% | 1,197,400 |
| 2017/07/11 | 5,520 | 5,620 | 5,460 | 5,620 | +150 | +2.7% | 752,400 |
1851～
1900
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 | 450,400円 | +5.3% | +17.5% | 3.64% | 9.65倍 | 1.00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 | 602,000円 | -3.8% | -14.8% | 2.82% | 10.52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 | 448,100円 | +12.4% | +4.9% | 2.05% | 9.75倍 | 1.74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 | 333,000円 | +9.7% | +16.8% | 1.80% | 20.00倍 | 1.62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 | 44,000円 | -2.2% | - | 0.00% | - | 0.43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
