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 |
|---|---|---|---|---|---|---|---|
| 2024/05/07 | 9,880 | 10,040 | 9,802 | 9,982 | +282 | +2.9% | 248,400 |
| 2024/05/02 | 9,560 | 9,708 | 9,523 | 9,700 | +54 | +0.6% | 80,600 |
| 2024/05/01 | 9,480 | 9,646 | 9,451 | 9,646 | +97 | +1% | 131,800 |
| 2024/04/30 | 9,600 | 9,669 | 9,494 | 9,549 | -81 | -0.8% | 290,700 |
| 2024/04/26 | 9,471 | 9,685 | 9,364 | 9,630 | +309 | +3.3% | 338,100 |
| 2024/04/25 | 9,427 | 9,519 | 9,300 | 9,321 | -256 | -2.7% | 217,100 |
| 2024/04/24 | 9,418 | 9,615 | 9,370 | 9,577 | +459 | +5% | 326,500 |
| 2024/04/23 | 9,340 | 9,363 | 9,035 | 9,118 | -72 | -0.8% | 271,200 |
| 2024/04/22 | 9,441 | 9,490 | 9,116 | 9,190 | -385 | -4% | 388,600 |
| 2024/04/19 | 9,700 | 9,802 | 9,375 | 9,575 | -386 | -3.9% | 263,300 |
| 2024/04/18 | 9,817 | 9,999 | 9,632 | 9,961 | +144 | +1.5% | 145,700 |
| 2024/04/17 | 9,895 | 10,035 | 9,811 | 9,817 | -86 | -0.9% | 195,800 |
| 2024/04/16 | 9,964 | 10,010 | 9,825 | 9,903 | -157 | -1.6% | 189,200 |
| 2024/04/15 | 9,815 | 10,130 | 9,800 | 10,060 | +113 | +1.1% | 185,900 |
| 2024/04/12 | 10,005 | 10,065 | 9,906 | 9,947 | -6 | -0.1% | 183,700 |
| 2024/04/11 | 9,967 | 9,973 | 9,752 | 9,953 | -137 | -1.4% | 316,400 |
| 2024/04/10 | 10,055 | 10,160 | 9,970 | 10,090 | +140 | +1.4% | 223,800 |
| 2024/04/09 | 9,960 | 9,976 | 9,805 | 9,950 | +84 | +0.9% | 122,900 |
| 2024/04/08 | 10,035 | 10,055 | 9,740 | 9,866 | -19 | -0.2% | 166,100 |
| 2024/04/05 | 9,952 | 10,030 | 9,830 | 9,885 | -360 | -3.5% | 235,100 |
| 2024/04/04 | 10,045 | 10,310 | 10,035 | 10,245 | +352 | +3.6% | 356,800 |
| 2024/04/03 | 9,701 | 9,939 | 9,679 | 9,893 | +32 | +0.3% | 253,900 |
| 2024/04/02 | 9,710 | 9,880 | 9,687 | 9,861 | +182 | +1.9% | 284,900 |
| 2024/04/01 | 9,947 | 9,950 | 9,674 | 9,679 | -180 | -1.8% | 184,600 |
| 2024/03/29 | 9,690 | 9,859 | 9,540 | 9,859 | +179 | +1.8% | 265,300 |
| 2024/03/28 | 9,620 | 9,816 | 9,620 | 9,680 | -46 | -0.5% | 248,500 |
| 2024/03/27 | 9,880 | 9,881 | 9,721 | 9,726 | -67 | -0.7% | 244,300 |
| 2024/03/26 | 9,720 | 9,857 | 9,711 | 9,793 | -9 | -0.1% | 160,600 |
| 2024/03/25 | 9,750 | 9,879 | 9,736 | 9,802 | +26 | +0.3% | 213,200 |
| 2024/03/22 | 9,820 | 9,906 | 9,701 | 9,776 | -86 | -0.9% | 262,300 |
| 2024/03/21 | 9,850 | 9,968 | 9,739 | 9,862 | +282 | +2.9% | 272,000 |
| 2024/03/19 | 9,571 | 9,619 | 9,450 | 9,580 | +9 | +0.1% | 324,000 |
| 2024/03/18 | 9,385 | 9,603 | 9,361 | 9,571 | +245 | +2.6% | 245,700 |
| 2024/03/15 | 9,180 | 9,346 | 9,087 | 9,326 | -49 | -0.5% | 446,200 |
| 2024/03/14 | 9,494 | 9,494 | 9,245 | 9,375 | -32 | -0.3% | 244,500 |
| 2024/03/13 | 9,600 | 9,633 | 9,276 | 9,407 | -15 | -0.2% | 389,600 |
| 2024/03/12 | 9,255 | 9,426 | 9,200 | 9,422 | +52 | +0.6% | 338,800 |
| 2024/03/11 | 9,400 | 9,498 | 9,267 | 9,370 | -366 | -3.8% | 521,500 |
| 2024/03/08 | 9,706 | 9,839 | 9,700 | 9,736 | -27 | -0.3% | 336,100 |
| 2024/03/07 | 9,850 | 10,065 | 9,702 | 9,763 | +16 | +0.2% | 624,700 |
| 2024/03/06 | 9,677 | 9,778 | 9,553 | 9,747 | +5 | +0.1% | 251,700 |
| 2024/03/05 | 9,505 | 9,745 | 9,484 | 9,742 | +87 | +0.9% | 309,400 |
| 2024/03/04 | 9,750 | 9,789 | 9,616 | 9,655 | +159 | +1.7% | 417,000 |
| 2024/03/01 | 9,360 | 9,496 | 9,307 | 9,496 | +286 | +3.1% | 379,200 |
| 2024/02/29 | 8,986 | 9,243 | 8,935 | 9,210 | +126 | +1.4% | 311,500 |
| 2024/02/28 | 9,140 | 9,256 | 9,053 | 9,084 | -182 | -2% | 263,100 |
| 2024/02/27 | 9,121 | 9,272 | 9,058 | 9,266 | +116 | +1.3% | 350,300 |
| 2024/02/26 | 9,306 | 9,410 | 9,145 | 9,150 | -6 | -0.1% | 578,000 |
| 2024/02/22 | 9,294 | 9,319 | 9,120 | 9,156 | +312 | +3.5% | 705,000 |
| 2024/02/21 | 8,556 | 8,913 | 8,549 | 8,844 | +138 | +1.6% | 573,600 |
151～
200
件表示中 / 3599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 | 641,200円 | +5.3% | +17.5% | 2.56% | 13.73倍 | 1.43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 |
| アルプスアル | 161,900円 | -2.5% | -23.4% | 3.71% | 11.10倍 | 0.87倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| コニカミノルタ | 67,600円 | -2.2% | - | 0.00% | - | 0.66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 |
| カシオ | 125,700円 | -2.5% | -27.5% | 3.58% | 35.83倍 | 1.31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 |
| マブチ | 223,200円 | +5.8% | -11.5% | 3.41% | 18.25倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
