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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 5,050 | 5,140 | 4,930 | 4,985 | -125 | -2.4% | 801,200 |
| 2017/04/03 | 5,160 | 5,180 | 5,030 | 5,110 | -80 | -1.5% | 802,500 |
| 2017/03/31 | 5,310 | 5,330 | 5,180 | 5,190 | -120 | -2.3% | 475,600 |
| 2017/03/30 | 5,320 | 5,370 | 5,280 | 5,310 | -30 | -0.6% | 359,400 |
| 2017/03/29 | 5,460 | 5,500 | 5,320 | 5,340 | -50 | -0.9% | 495,100 |
| 2017/03/28 | 5,270 | 5,400 | 5,270 | 5,390 | +150 | +2.9% | 479,800 |
| 2017/03/27 | 5,240 | 5,280 | 5,200 | 5,240 | -40 | -0.8% | 254,200 |
| 2017/03/24 | 5,270 | 5,330 | 5,250 | 5,280 | +30 | +0.6% | 251,700 |
| 2017/03/23 | 5,210 | 5,310 | 5,210 | 5,250 | +50 | +1% | 293,000 |
| 2017/03/22 | 5,250 | 5,310 | 5,190 | 5,200 | -180 | -3.3% | 569,600 |
| 2017/03/21 | 5,520 | 5,530 | 5,370 | 5,380 | -30 | -0.6% | 546,700 |
| 2017/03/17 | 5,350 | 5,610 | 5,320 | 5,410 | +40 | +0.7% | 835,000 |
| 2017/03/16 | 5,210 | 5,380 | 5,140 | 5,370 | +110 | +2.1% | 517,600 |
| 2017/03/15 | 5,280 | 5,320 | 5,240 | 5,260 | -50 | -0.9% | 247,600 |
| 2017/03/14 | 5,300 | 5,350 | 5,260 | 5,310 | +80 | +1.5% | 401,100 |
| 2017/03/13 | 5,320 | 5,380 | 5,200 | 5,230 | -30 | -0.6% | 547,300 |
| 2017/03/10 | 5,330 | 5,330 | 5,200 | 5,260 | -10 | -0.2% | 395,800 |
| 2017/03/09 | 5,260 | 5,340 | 5,210 | 5,270 | -10 | -0.2% | 546,800 |
| 2017/03/08 | 5,230 | 5,330 | 5,220 | 5,280 | +80 | +1.5% | 579,800 |
| 2017/03/07 | 5,220 | 5,260 | 5,160 | 5,200 | -20 | -0.4% | 344,600 |
| 2017/03/06 | 5,170 | 5,270 | 5,170 | 5,220 | +60 | +1.2% | 534,600 |
| 2017/03/03 | 5,130 | 5,260 | 5,100 | 5,160 | +30 | +0.6% | 622,700 |
| 2017/03/02 | 5,140 | 5,180 | 5,060 | 5,130 | +110 | +2.2% | 468,100 |
| 2017/03/01 | 4,940 | 5,030 | 4,915 | 5,020 | +60 | +1.2% | 425,200 |
| 2017/02/28 | 5,010 | 5,070 | 4,950 | 4,960 | -5 | -0.1% | 430,200 |
| 2017/02/27 | 4,925 | 5,000 | 4,915 | 4,965 | -45 | -0.9% | 496,200 |
| 2017/02/24 | 5,000 | 5,060 | 4,960 | 5,010 | -40 | -0.8% | 299,000 |
| 2017/02/23 | 5,050 | 5,090 | 5,000 | 5,050 | +10 | +0.2% | 342,100 |
| 2017/02/22 | 5,020 | 5,100 | 5,000 | 5,040 | -20 | -0.4% | 464,300 |
| 2017/02/21 | 5,120 | 5,170 | 5,030 | 5,060 | -50 | -1% | 568,000 |
| 2017/02/20 | 5,000 | 5,190 | 4,965 | 5,110 | +80 | +1.6% | 825,200 |
| 2017/02/17 | 5,000 | 5,070 | 4,860 | 5,030 | -10 | -0.2% | 1,172,300 |
| 2017/02/16 | 4,935 | 5,100 | 4,930 | 5,040 | +40 | +0.8% | 1,305,500 |
| 2017/02/15 | 4,845 | 5,080 | 4,825 | 5,000 | +255 | +5.4% | 3,201,500 |
| 2017/02/14 | 4,725 | 4,745 | 4,705 | 4,745 | +700 | +17.3% | 1,139,700 |
| 2017/02/13 | 4,155 | 4,170 | 4,025 | 4,045 | -70 | -1.7% | 497,100 |
| 2017/02/10 | 4,015 | 4,125 | 4,015 | 4,115 | +155 | +3.9% | 517,300 |
| 2017/02/09 | 3,910 | 4,000 | 3,910 | 3,960 | -10 | -0.3% | 280,900 |
| 2017/02/08 | 3,940 | 3,970 | 3,900 | 3,970 | +5 | +0.1% | 260,000 |
| 2017/02/07 | 3,920 | 4,010 | 3,885 | 3,965 | ±0 | ±0% | 309,700 |
| 2017/02/06 | 3,970 | 3,975 | 3,870 | 3,965 | +50 | +1.3% | 276,600 |
| 2017/02/03 | 3,980 | 4,000 | 3,905 | 3,915 | -45 | -1.1% | 280,300 |
| 2017/02/02 | 4,030 | 4,035 | 3,950 | 3,960 | -45 | -1.1% | 243,500 |
| 2017/02/01 | 4,000 | 4,010 | 3,945 | 4,005 | ±0 | ±0% | 320,900 |
| 2017/01/31 | 4,035 | 4,060 | 3,970 | 4,005 | -15 | -0.4% | 315,200 |
| 2017/01/30 | 3,995 | 4,055 | 3,945 | 4,020 | +30 | +0.8% | 571,400 |
| 2017/01/27 | 4,120 | 4,125 | 3,975 | 3,990 | -125 | -3% | 610,300 |
| 2017/01/26 | 4,095 | 4,190 | 4,025 | 4,115 | +100 | +2.5% | 1,034,100 |
| 2017/01/25 | 3,895 | 4,075 | 3,895 | 4,015 | +205 | +5.4% | 926,500 |
| 2017/01/24 | 3,760 | 3,840 | 3,750 | 3,810 | +10 | +0.3% | 407,500 |
2051～
2100
件表示中 / 3769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 | 612,500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 | 254,800円 | -1.6% | -31.3% | 3.06% | 19.04倍 | 1.03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 | 327,500円 | +3.4% | +5.7% | 2.44% | 9.95倍 | 0.95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 | 121,700円 | +3.2% | +45.1% | 3.70% | 18.51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 | 165,500円 | +6.5% | +17.8% | 1.93% | 18.00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
