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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 8,630 | 8,680 | 8,290 | 8,470 | -120 | -1.4% | 683,100 |
| 2017/11/08 | 8,390 | 8,590 | 8,370 | 8,590 | +200 | +2.4% | 446,500 |
| 2017/11/07 | 8,270 | 8,410 | 8,190 | 8,390 | +20 | +0.2% | 735,800 |
| 2017/11/06 | 8,540 | 8,570 | 8,350 | 8,370 | -120 | -1.4% | 554,600 |
| 2017/11/02 | 8,480 | 8,530 | 8,410 | 8,490 | -50 | -0.6% | 672,200 |
| 2017/11/01 | 8,140 | 8,570 | 8,100 | 8,540 | +550 | +6.9% | 1,012,600 |
| 2017/10/31 | 7,850 | 8,020 | 7,840 | 7,990 | +80 | +1% | 528,100 |
| 2017/10/30 | 7,960 | 7,990 | 7,790 | 7,910 | +50 | +0.6% | 486,600 |
| 2017/10/27 | 7,680 | 7,880 | 7,650 | 7,860 | +180 | +2.3% | 608,800 |
| 2017/10/26 | 7,620 | 7,710 | 7,570 | 7,680 | +20 | +0.3% | 320,700 |
| 2017/10/25 | 7,530 | 7,740 | 7,520 | 7,660 | +140 | +1.9% | 694,300 |
| 2017/10/24 | 7,500 | 7,600 | 7,430 | 7,520 | +120 | +1.6% | 563,800 |
| 2017/10/23 | 7,480 | 7,480 | 7,340 | 7,400 | +50 | +0.7% | 326,700 |
| 2017/10/20 | 7,190 | 7,410 | 7,170 | 7,350 | +120 | +1.7% | 519,300 |
| 2017/10/19 | 7,250 | 7,260 | 7,170 | 7,230 | +70 | +1% | 387,300 |
| 2017/10/18 | 7,220 | 7,220 | 7,090 | 7,160 | -90 | -1.2% | 326,800 |
| 2017/10/17 | 7,200 | 7,280 | 7,140 | 7,250 | +80 | +1.1% | 390,100 |
| 2017/10/16 | 7,340 | 7,340 | 7,150 | 7,170 | -160 | -2.2% | 565,900 |
| 2017/10/13 | 7,310 | 7,430 | 7,310 | 7,330 | +30 | +0.4% | 467,300 |
| 2017/10/12 | 7,300 | 7,350 | 7,270 | 7,300 | +70 | +1% | 332,200 |
| 2017/10/11 | 7,170 | 7,270 | 7,140 | 7,230 | +10 | +0.1% | 314,300 |
| 2017/10/10 | 7,040 | 7,300 | 7,010 | 7,220 | +280 | +4% | 791,400 |
| 2017/10/06 | 6,920 | 6,960 | 6,870 | 6,940 | +40 | +0.6% | 386,300 |
| 2017/10/05 | 6,900 | 6,960 | 6,860 | 6,900 | +20 | +0.3% | 336,500 |
| 2017/10/04 | 6,950 | 6,950 | 6,810 | 6,880 | -120 | -1.7% | 683,400 |
| 2017/10/03 | 7,100 | 7,100 | 6,970 | 7,000 | -100 | -1.4% | 449,200 |
| 2017/10/02 | 7,070 | 7,140 | 7,040 | 7,100 | +30 | +0.4% | 481,900 |
| 2017/09/29 | 6,850 | 7,120 | 6,830 | 7,070 | +240 | +3.5% | 1,126,200 |
| 2017/09/28 | 6,820 | 6,870 | 6,760 | 6,830 | +170 | +2.6% | 422,000 |
| 2017/09/27 | 6,650 | 6,720 | 6,590 | 6,660 | +30 | +0.5% | 464,500 |
| 2017/09/26 | 6,640 | 6,680 | 6,560 | 6,630 | -90 | -1.3% | 516,700 |
| 2017/09/25 | 6,810 | 6,830 | 6,650 | 6,720 | -80 | -1.2% | 666,400 |
| 2017/09/22 | 6,670 | 6,830 | 6,630 | 6,800 | +160 | +2.4% | 962,600 |
| 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 |
1901～
1950
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 | 612,300円 | -0.5% | -0.4% | 2.68% | 15.08倍 | 1.35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 | 255,700円 | -1.6% | -31.3% | 3.05% | 19.10倍 | 1.04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 | 325,300円 | +3.4% | +5.7% | 2.46% | 9.89倍 | 0.94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 | 121,400円 | +3.2% | +45.1% | 3.71% | 18.46倍 | 1.27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 | 165,000円 | +6.5% | +17.8% | 1.94% | 17.95倍 | 1.50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
