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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 8,300 | 8,460 | 8,182 | 8,355 | +51 | +0.6% | 317,900 |
| 2024/08/20 | 8,383 | 8,455 | 8,300 | 8,304 | +71 | +0.9% | 202,100 |
| 2024/08/19 | 8,501 | 8,591 | 8,222 | 8,233 | -336 | -3.9% | 254,300 |
| 2024/08/16 | 8,380 | 8,571 | 8,335 | 8,569 | +525 | +6.5% | 395,400 |
| 2024/08/15 | 8,003 | 8,215 | 7,942 | 8,044 | -44 | -0.5% | 385,600 |
| 2024/08/14 | 8,399 | 8,638 | 7,979 | 8,088 | -161 | -2% | 798,000 |
| 2024/08/13 | 7,904 | 8,250 | 7,838 | 8,249 | +706 | +9.4% | 607,100 |
| 2024/08/09 | 7,889 | 7,948 | 7,375 | 7,543 | -46 | -0.6% | 417,300 |
| 2024/08/08 | 7,628 | 7,723 | 7,364 | 7,589 | -189 | -2.4% | 276,300 |
| 2024/08/07 | 7,460 | 8,015 | 7,301 | 7,778 | +248 | +3.3% | 304,900 |
| 2024/08/06 | 7,542 | 7,792 | 7,351 | 7,530 | +738 | +10.9% | 520,000 |
| 2024/08/05 | 7,336 | 7,486 | 6,650 | 6,792 | -1,294 | -16% | 365,700 |
| 2024/08/02 | 8,413 | 8,425 | 8,060 | 8,086 | -866 | -9.7% | 506,800 |
| 2024/08/01 | 9,411 | 9,543 | 8,916 | 8,952 | -359 | -3.9% | 262,500 |
| 2024/07/31 | 8,900 | 9,407 | 8,826 | 9,311 | +228 | +2.5% | 309,400 |
| 2024/07/30 | 9,050 | 9,132 | 8,870 | 9,083 | -26 | -0.3% | 232,200 |
| 2024/07/29 | 8,890 | 9,146 | 8,853 | 9,109 | +432 | +5% | 212,000 |
| 2024/07/26 | 8,636 | 8,944 | 8,627 | 8,677 | -109 | -1.2% | 295,600 |
| 2024/07/25 | 8,855 | 8,890 | 8,693 | 8,786 | -631 | -6.7% | 345,000 |
| 2024/07/24 | 9,470 | 9,609 | 9,362 | 9,417 | -93 | -1% | 225,000 |
| 2024/07/23 | 9,473 | 9,630 | 9,401 | 9,510 | +342 | +3.7% | 297,300 |
| 2024/07/22 | 9,440 | 9,453 | 9,140 | 9,168 | -357 | -3.7% | 251,800 |
| 2024/07/19 | 9,325 | 9,543 | 9,321 | 9,525 | +206 | +2.2% | 243,500 |
| 2024/07/18 | 9,405 | 9,608 | 9,261 | 9,319 | -986 | -9.6% | 703,200 |
| 2024/07/17 | 10,750 | 10,840 | 10,230 | 10,305 | -580 | -5.3% | 248,100 |
| 2024/07/16 | 10,595 | 10,900 | 10,570 | 10,885 | +380 | +3.6% | 187,700 |
| 2024/07/12 | 10,655 | 10,765 | 10,425 | 10,505 | -380 | -3.5% | 226,500 |
| 2024/07/11 | 10,855 | 10,930 | 10,670 | 10,885 | +95 | +0.9% | 216,400 |
| 2024/07/10 | 10,880 | 10,950 | 10,570 | 10,790 | -105 | -1% | 253,400 |
| 2024/07/09 | 10,760 | 11,000 | 10,700 | 10,895 | +260 | +2.4% | 211,700 |
| 2024/07/08 | 10,465 | 10,690 | 10,445 | 10,635 | +95 | +0.9% | 158,900 |
| 2024/07/05 | 10,530 | 10,640 | 10,460 | 10,540 | +45 | +0.4% | 125,500 |
| 2024/07/04 | 10,560 | 10,620 | 10,435 | 10,495 | -65 | -0.6% | 151,800 |
| 2024/07/03 | 10,255 | 10,565 | 10,240 | 10,560 | +195 | +1.9% | 220,800 |
| 2024/07/02 | 10,430 | 10,430 | 10,250 | 10,365 | -120 | -1.1% | 170,900 |
| 2024/07/01 | 10,660 | 10,725 | 10,450 | 10,485 | -25 | -0.2% | 197,700 |
| 2024/06/28 | 10,410 | 10,600 | 10,355 | 10,510 | +90 | +0.9% | 195,800 |
| 2024/06/27 | 10,410 | 10,510 | 10,290 | 10,420 | -225 | -2.1% | 225,300 |
| 2024/06/26 | 10,600 | 10,645 | 10,420 | 10,645 | +150 | +1.4% | 290,300 |
| 2024/06/25 | 10,200 | 10,535 | 10,155 | 10,495 | +205 | +2% | 308,900 |
| 2024/06/24 | 10,290 | 10,365 | 10,215 | 10,290 | -130 | -1.2% | 278,500 |
| 2024/06/21 | 10,625 | 10,645 | 10,245 | 10,420 | -210 | -2% | 312,000 |
| 2024/06/20 | 10,250 | 10,660 | 10,190 | 10,630 | +355 | +3.5% | 305,800 |
| 2024/06/19 | 10,635 | 10,690 | 10,180 | 10,275 | -365 | -3.4% | 243,200 |
| 2024/06/18 | 10,590 | 10,735 | 10,580 | 10,640 | +85 | +0.8% | 188,200 |
| 2024/06/17 | 10,700 | 10,710 | 10,505 | 10,555 | -355 | -3.3% | 156,500 |
| 2024/06/14 | 10,550 | 10,930 | 10,500 | 10,910 | +165 | +1.5% | 255,700 |
| 2024/06/13 | 11,010 | 11,030 | 10,735 | 10,745 | -190 | -1.7% | 210,100 |
| 2024/06/12 | 11,125 | 11,160 | 10,885 | 10,935 | -195 | -1.8% | 190,600 |
| 2024/06/11 | 11,255 | 11,415 | 11,040 | 11,130 | -50 | -0.4% | 246,200 |
151～
200
件表示中 / 3673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 | 446,300円 | +5.3% | +17.5% | 3.67% | 9.56倍 | 0.99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 | 608,000円 | -3.8% | -14.8% | 2.80% | 10.62倍 | 1.02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 | 430,400円 | +12.4% | +4.9% | 2.14% | 9.37倍 | 1.67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 |
| ＧＳユアサ | 218,100円 | +4.8% | 0.0% | 3.21% | 8.10倍 | 0.66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 |
| コニカミノルタ | 42,400円 | -2.2% | - | 0.00% | - | 0.41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
