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 |
|---|---|---|---|---|---|---|---|
| 2016/06/10 | 3,640 | 3,645 | 3,500 | 3,505 | -150 | -4.1% | 797,800 |
| 2016/06/09 | 3,690 | 3,695 | 3,610 | 3,655 | -75 | -2% | 588,700 |
| 2016/06/08 | 3,790 | 3,850 | 3,695 | 3,730 | +10 | +0.3% | 717,600 |
| 2016/06/07 | 3,545 | 3,735 | 3,540 | 3,720 | +180 | +5.1% | 959,300 |
| 2016/06/06 | 3,550 | 3,565 | 3,490 | 3,540 | -105 | -2.9% | 500,100 |
| 2016/06/03 | 3,600 | 3,660 | 3,580 | 3,645 | +150 | +4.3% | 698,000 |
| 2016/06/02 | 3,590 | 3,590 | 3,470 | 3,495 | -135 | -3.7% | 538,700 |
| 2016/06/01 | 3,680 | 3,680 | 3,605 | 3,630 | -80 | -2.2% | 450,300 |
| 2016/05/31 | 3,720 | 3,730 | 3,615 | 3,710 | -15 | -0.4% | 430,500 |
| 2016/05/30 | 3,780 | 3,785 | 3,695 | 3,725 | -15 | -0.4% | 344,100 |
| 2016/05/27 | 3,790 | 3,795 | 3,725 | 3,740 | +5 | +0.1% | 261,600 |
| 2016/05/26 | 3,835 | 3,870 | 3,710 | 3,735 | -60 | -1.6% | 408,200 |
| 2016/05/25 | 3,775 | 3,855 | 3,730 | 3,795 | +120 | +3.3% | 465,700 |
| 2016/05/24 | 3,720 | 3,720 | 3,655 | 3,675 | -60 | -1.6% | 238,100 |
| 2016/05/23 | 3,740 | 3,800 | 3,675 | 3,735 | +15 | +0.4% | 359,100 |
| 2016/05/20 | 3,750 | 3,750 | 3,670 | 3,720 | -65 | -1.7% | 339,100 |
| 2016/05/19 | 3,840 | 3,845 | 3,735 | 3,785 | -30 | -0.8% | 421,500 |
| 2016/05/18 | 3,840 | 3,870 | 3,720 | 3,815 | -60 | -1.5% | 535,100 |
| 2016/05/17 | 3,890 | 4,015 | 3,850 | 3,875 | -15 | -0.4% | 771,000 |
| 2016/05/16 | 3,820 | 3,980 | 3,760 | 3,890 | +315 | +8.8% | 1,374,900 |
| 2016/05/13 | 3,600 | 3,625 | 3,505 | 3,575 | -35 | -1% | 416,200 |
| 2016/05/12 | 3,525 | 3,630 | 3,485 | 3,610 | +45 | +1.3% | 442,000 |
| 2016/05/11 | 3,450 | 3,625 | 3,435 | 3,565 | +210 | +6.3% | 550,500 |
| 2016/05/10 | 3,265 | 3,365 | 3,255 | 3,355 | +90 | +2.8% | 256,900 |
| 2016/05/09 | 3,220 | 3,285 | 3,205 | 3,265 | +45 | +1.4% | 207,600 |
| 2016/05/06 | 3,365 | 3,370 | 3,190 | 3,220 | -150 | -4.5% | 408,100 |
| 2016/05/02 | 3,380 | 3,395 | 3,290 | 3,370 | -80 | -2.3% | 343,300 |
| 2016/04/28 | 3,555 | 3,630 | 3,450 | 3,450 | -25 | -0.7% | 438,300 |
| 2016/04/27 | 3,675 | 3,675 | 3,450 | 3,475 | -200 | -5.4% | 388,400 |
| 2016/04/26 | 3,640 | 3,725 | 3,630 | 3,675 | +70 | +1.9% | 462,500 |
| 2016/04/25 | 3,650 | 3,715 | 3,590 | 3,605 | -45 | -1.2% | 249,400 |
| 2016/04/22 | 3,595 | 3,650 | 3,545 | 3,650 | +75 | +2.1% | 363,400 |
| 2016/04/21 | 3,570 | 3,585 | 3,500 | 3,575 | +65 | +1.9% | 287,900 |
| 2016/04/20 | 3,560 | 3,570 | 3,475 | 3,510 | -25 | -0.7% | 235,500 |
| 2016/04/19 | 3,580 | 3,590 | 3,505 | 3,535 | +55 | +1.6% | 214,600 |
| 2016/04/18 | 3,520 | 3,550 | 3,470 | 3,480 | -190 | -5.2% | 234,700 |
| 2016/04/15 | 3,525 | 3,730 | 3,510 | 3,670 | +105 | +2.9% | 473,100 |
| 2016/04/14 | 3,535 | 3,585 | 3,525 | 3,565 | +135 | +3.9% | 439,900 |
| 2016/04/13 | 3,430 | 3,485 | 3,390 | 3,430 | +50 | +1.5% | 230,100 |
| 2016/04/12 | 3,300 | 3,390 | 3,295 | 3,380 | +55 | +1.7% | 217,200 |
| 2016/04/11 | 3,365 | 3,390 | 3,260 | 3,325 | -95 | -2.8% | 233,000 |
| 2016/04/08 | 3,300 | 3,460 | 3,285 | 3,420 | +10 | +0.3% | 236,800 |
| 2016/04/07 | 3,380 | 3,460 | 3,340 | 3,410 | +25 | +0.7% | 256,200 |
| 2016/04/06 | 3,305 | 3,400 | 3,285 | 3,385 | +45 | +1.3% | 390,900 |
| 2016/04/05 | 3,460 | 3,475 | 3,335 | 3,340 | -190 | -5.4% | 358,500 |
| 2016/04/04 | 3,575 | 3,610 | 3,495 | 3,530 | -45 | -1.3% | 248,200 |
| 2016/04/01 | 3,670 | 3,670 | 3,460 | 3,575 | -110 | -3% | 546,000 |
| 2016/03/31 | 3,715 | 3,735 | 3,650 | 3,685 | -65 | -1.7% | 372,500 |
| 2016/03/30 | 3,730 | 3,820 | 3,700 | 3,750 | +80 | +2.2% | 633,100 |
| 2016/03/29 | 3,595 | 3,730 | 3,595 | 3,670 | +90 | +2.5% | 541,600 |
2251～
2300
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
