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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 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 |
| 2017/07/10 | 5,370 | 5,480 | 5,290 | 5,470 | +150 | +2.8% | 702,700 |
| 2017/07/07 | 5,200 | 5,330 | 5,190 | 5,320 | +60 | +1.1% | 498,800 |
| 2017/07/06 | 5,370 | 5,430 | 5,230 | 5,260 | +50 | +1% | 625,200 |
| 2017/07/05 | 5,120 | 5,270 | 5,120 | 5,210 | +80 | +1.6% | 624,500 |
| 2017/07/04 | 5,360 | 5,380 | 5,100 | 5,130 | -200 | -3.8% | 871,600 |
| 2017/07/03 | 5,360 | 5,380 | 5,250 | 5,330 | -70 | -1.3% | 539,000 |
| 2017/06/30 | 5,290 | 5,440 | 5,280 | 5,400 | -90 | -1.6% | 853,800 |
| 2017/06/29 | 5,630 | 5,630 | 5,450 | 5,490 | -80 | -1.4% | 947,100 |
| 2017/06/28 | 5,730 | 5,740 | 5,560 | 5,570 | -230 | -4% | 526,100 |
| 2017/06/27 | 5,750 | 5,840 | 5,750 | 5,800 | +80 | +1.4% | 596,500 |
| 2017/06/26 | 5,660 | 5,730 | 5,630 | 5,720 | +70 | +1.2% | 562,200 |
| 2017/06/23 | 5,870 | 5,870 | 5,620 | 5,650 | -240 | -4.1% | 1,044,100 |
| 2017/06/22 | 5,780 | 5,940 | 5,770 | 5,890 | +160 | +2.8% | 513,600 |
| 2017/06/21 | 5,810 | 5,850 | 5,730 | 5,730 | -150 | -2.6% | 561,400 |
| 2017/06/20 | 5,910 | 5,930 | 5,840 | 5,880 | +90 | +1.6% | 526,100 |
1901～
1950
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 | 498,300円 | -4.3% | -7.7% | 3.29% | 14.43倍 | 1.11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 | 107,200円 | +3.2% | +62.8% | 4.20% | 14.82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 | 249,700円 | +3.4% | +5.7% | 3.20% | 7.59倍 | 0.73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 | 173,100円 | +8.9% | +17.8% | 2.31% | 20.14倍 | 1.78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 | 376,000円 | +5.2% | +4.2% | 2.66% | 19.08倍 | 1.72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
