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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 5,730 | 5,840 | 5,690 | 5,790 | +70 | +1.2% | 387,200 |
| 2017/06/16 | 5,770 | 5,780 | 5,680 | 5,720 | -10 | -0.2% | 412,900 |
| 2017/06/15 | 5,820 | 5,830 | 5,730 | 5,730 | -190 | -3.2% | 723,400 |
| 2017/06/14 | 6,040 | 6,090 | 5,920 | 5,920 | -30 | -0.5% | 480,900 |
| 2017/06/13 | 6,040 | 6,050 | 5,930 | 5,950 | -190 | -3.1% | 738,500 |
| 2017/06/12 | 6,200 | 6,220 | 6,110 | 6,140 | -190 | -3% | 626,500 |
| 2017/06/09 | 6,240 | 6,330 | 6,150 | 6,330 | +160 | +2.6% | 633,400 |
| 2017/06/08 | 6,250 | 6,280 | 6,150 | 6,170 | -50 | -0.8% | 521,200 |
| 2017/06/07 | 6,290 | 6,320 | 6,220 | 6,220 | -80 | -1.3% | 561,500 |
| 2017/06/06 | 6,340 | 6,440 | 6,290 | 6,300 | +10 | +0.2% | 778,700 |
| 2017/06/05 | 6,140 | 6,290 | 6,140 | 6,290 | +170 | +2.8% | 545,900 |
| 2017/06/02 | 6,220 | 6,220 | 6,090 | 6,120 | -70 | -1.1% | 582,700 |
| 2017/06/01 | 6,190 | 6,210 | 6,120 | 6,190 | +50 | +0.8% | 477,500 |
| 2017/05/31 | 6,160 | 6,210 | 6,130 | 6,140 | -90 | -1.4% | 555,900 |
| 2017/05/30 | 6,140 | 6,300 | 6,110 | 6,230 | +150 | +2.5% | 740,500 |
| 2017/05/29 | 6,060 | 6,130 | 6,000 | 6,080 | -20 | -0.3% | 305,300 |
| 2017/05/26 | 6,080 | 6,130 | 6,050 | 6,100 | +10 | +0.2% | 357,800 |
| 2017/05/25 | 6,200 | 6,220 | 6,070 | 6,090 | -70 | -1.1% | 545,800 |
| 2017/05/24 | 6,080 | 6,210 | 6,060 | 6,160 | +160 | +2.7% | 754,400 |
| 2017/05/23 | 6,050 | 6,090 | 5,990 | 6,000 | -20 | -0.3% | 574,000 |
| 2017/05/22 | 6,000 | 6,020 | 5,920 | 6,020 | +110 | +1.9% | 436,600 |
| 2017/05/19 | 5,930 | 5,940 | 5,820 | 5,910 | +60 | +1% | 731,200 |
| 2017/05/18 | 5,890 | 6,010 | 5,800 | 5,850 | -200 | -3.3% | 1,107,900 |
| 2017/05/17 | 5,870 | 6,080 | 5,870 | 6,050 | +180 | +3.1% | 963,500 |
| 2017/05/16 | 5,740 | 5,870 | 5,730 | 5,870 | +190 | +3.3% | 926,100 |
| 2017/05/15 | 5,600 | 5,920 | 5,590 | 5,680 | +170 | +3.1% | 1,348,000 |
| 2017/05/12 | 5,560 | 5,580 | 5,460 | 5,510 | -130 | -2.3% | 674,200 |
| 2017/05/11 | 5,630 | 5,680 | 5,600 | 5,640 | +20 | +0.4% | 402,700 |
| 2017/05/10 | 5,500 | 5,660 | 5,490 | 5,620 | +110 | +2% | 541,600 |
| 2017/05/09 | 5,510 | 5,560 | 5,410 | 5,510 | +30 | +0.5% | 564,100 |
| 2017/05/08 | 5,500 | 5,510 | 5,430 | 5,480 | +70 | +1.3% | 507,000 |
| 2017/05/02 | 5,440 | 5,470 | 5,320 | 5,410 | ±0 | ±0% | 636,300 |
| 2017/05/01 | 5,300 | 5,410 | 5,300 | 5,410 | +180 | +3.4% | 753,200 |
| 2017/04/28 | 5,240 | 5,270 | 5,150 | 5,230 | +20 | +0.4% | 522,000 |
| 2017/04/27 | 5,130 | 5,260 | 5,110 | 5,210 | +80 | +1.6% | 411,600 |
| 2017/04/26 | 5,120 | 5,220 | 5,080 | 5,130 | +90 | +1.8% | 636,800 |
| 2017/04/25 | 4,925 | 5,060 | 4,895 | 5,040 | +100 | +2% | 370,600 |
| 2017/04/24 | 4,995 | 5,050 | 4,930 | 4,940 | +15 | +0.3% | 611,400 |
| 2017/04/21 | 4,775 | 4,960 | 4,770 | 4,925 | +220 | +4.7% | 826,800 |
| 2017/04/20 | 4,770 | 4,850 | 4,705 | 4,705 | -60 | -1.3% | 595,800 |
| 2017/04/19 | 4,610 | 4,800 | 4,610 | 4,765 | +145 | +3.1% | 808,100 |
| 2017/04/18 | 4,685 | 4,715 | 4,590 | 4,620 | +35 | +0.8% | 489,800 |
| 2017/04/17 | 4,535 | 4,615 | 4,500 | 4,585 | -20 | -0.4% | 605,400 |
| 2017/04/14 | 4,540 | 4,660 | 4,475 | 4,605 | +20 | +0.4% | 681,800 |
| 2017/04/13 | 4,555 | 4,635 | 4,450 | 4,585 | -110 | -2.3% | 1,337,600 |
| 2017/04/12 | 4,805 | 4,850 | 4,650 | 4,695 | -210 | -4.3% | 1,132,800 |
| 2017/04/11 | 4,930 | 4,965 | 4,875 | 4,905 | -85 | -1.7% | 412,800 |
| 2017/04/10 | 5,060 | 5,080 | 4,970 | 4,990 | -70 | -1.4% | 400,100 |
| 2017/04/07 | 5,030 | 5,120 | 4,935 | 5,060 | +120 | +2.4% | 605,800 |
| 2017/04/06 | 5,000 | 5,030 | 4,930 | 4,940 | -130 | -2.6% | 502,400 |
1951～
2000
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 | 495,200円 | -4.3% | -7.7% | 3.31% | 14.34倍 | 1.10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 | 107,300円 | +3.2% | +62.8% | 4.19% | 14.83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 | 247,400円 | +3.4% | +5.7% | 3.23% | 7.52倍 | 0.72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 | 171,200円 | +8.9% | +17.8% | 2.34% | 19.91倍 | 1.76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 | 374,000円 | +5.2% | +4.2% | 2.67% | 18.98倍 | 1.71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
