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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 3,595 | 3,730 | 3,595 | 3,670 | +90 | +2.5% | 541,600 |
| 2016/03/28 | 3,565 | 3,620 | 3,500 | 3,580 | +125 | +3.6% | 469,400 |
| 2016/03/25 | 3,325 | 3,480 | 3,315 | 3,455 | +175 | +5.3% | 432,500 |
| 2016/03/24 | 3,290 | 3,330 | 3,245 | 3,280 | -25 | -0.8% | 210,100 |
| 2016/03/23 | 3,340 | 3,370 | 3,275 | 3,305 | -60 | -1.8% | 209,800 |
| 2016/03/22 | 3,285 | 3,395 | 3,275 | 3,365 | +125 | +3.9% | 285,800 |
| 2016/03/18 | 3,275 | 3,315 | 3,220 | 3,240 | -50 | -1.5% | 217,700 |
| 2016/03/17 | 3,335 | 3,355 | 3,270 | 3,290 | -30 | -0.9% | 307,200 |
| 2016/03/16 | 3,280 | 3,360 | 3,265 | 3,320 | +15 | +0.5% | 198,200 |
| 2016/03/15 | 3,295 | 3,340 | 3,280 | 3,305 | -15 | -0.5% | 310,000 |
| 2016/03/14 | 3,360 | 3,370 | 3,285 | 3,320 | -25 | -0.7% | 260,400 |
| 2016/03/11 | 3,345 | 3,375 | 3,275 | 3,345 | -80 | -2.3% | 450,900 |
| 2016/03/10 | 3,375 | 3,455 | 3,365 | 3,425 | +170 | +5.2% | 589,900 |
| 2016/03/09 | 3,215 | 3,270 | 3,210 | 3,255 | -30 | -0.9% | 306,700 |
| 2016/03/08 | 3,300 | 3,335 | 3,205 | 3,285 | -35 | -1.1% | 478,900 |
| 2016/03/07 | 3,450 | 3,480 | 3,280 | 3,320 | -130 | -3.8% | 429,900 |
| 2016/03/04 | 3,380 | 3,455 | 3,345 | 3,450 | +30 | +0.9% | 480,100 |
| 2016/03/03 | 3,450 | 3,465 | 3,380 | 3,420 | -50 | -1.4% | 340,100 |
| 2016/03/02 | 3,520 | 3,535 | 3,435 | 3,470 | +90 | +2.7% | 483,300 |
| 2016/03/01 | 3,380 | 3,410 | 3,290 | 3,380 | -25 | -0.7% | 471,700 |
| 2016/02/29 | 3,475 | 3,530 | 3,385 | 3,405 | -5 | -0.1% | 445,600 |
| 2016/02/26 | 3,400 | 3,450 | 3,375 | 3,410 | +40 | +1.2% | 622,100 |
| 2016/02/25 | 3,360 | 3,385 | 3,310 | 3,370 | +40 | +1.2% | 447,800 |
| 2016/02/24 | 3,435 | 3,455 | 3,290 | 3,330 | -175 | -5% | 601,400 |
| 2016/02/23 | 3,395 | 3,580 | 3,385 | 3,505 | +225 | +6.9% | 1,263,100 |
| 2016/02/22 | 3,110 | 3,325 | 3,085 | 3,280 | +175 | +5.6% | 697,300 |
| 2016/02/19 | 3,105 | 3,140 | 3,055 | 3,105 | -30 | -1% | 352,300 |
| 2016/02/18 | 3,075 | 3,170 | 3,075 | 3,135 | +115 | +3.8% | 531,600 |
| 2016/02/17 | 2,892 | 3,075 | 2,891 | 3,020 | +126 | +4.4% | 707,000 |
| 2016/02/16 | 2,837 | 2,999 | 2,826 | 2,894 | +33 | +1.2% | 1,094,300 |
| 2016/02/15 | 2,711 | 2,861 | 2,611 | 2,861 | +500 | +21.2% | 1,174,300 |
| 2016/02/12 | 2,433 | 2,447 | 2,345 | 2,361 | -172 | -6.8% | 685,100 |
| 2016/02/10 | 2,610 | 2,638 | 2,500 | 2,533 | -85 | -3.2% | 389,900 |
| 2016/02/09 | 2,675 | 2,704 | 2,595 | 2,618 | -207 | -7.3% | 319,000 |
| 2016/02/08 | 2,794 | 2,847 | 2,726 | 2,825 | -49 | -1.7% | 407,100 |
| 2016/02/05 | 2,890 | 2,900 | 2,803 | 2,874 | -29 | -1% | 402,800 |
| 2016/02/04 | 2,896 | 2,956 | 2,871 | 2,903 | +7 | +0.2% | 382,000 |
| 2016/02/03 | 3,000 | 3,020 | 2,876 | 2,896 | -224 | -7.2% | 405,900 |
| 2016/02/02 | 3,110 | 3,175 | 3,100 | 3,120 | -35 | -1.1% | 217,200 |
| 2016/02/01 | 3,050 | 3,190 | 3,045 | 3,155 | +125 | +4.1% | 546,800 |
| 2016/01/29 | 2,908 | 3,050 | 2,887 | 3,030 | +137 | +4.7% | 480,400 |
| 2016/01/28 | 2,896 | 2,923 | 2,855 | 2,893 | -29 | -1% | 489,900 |
| 2016/01/27 | 2,878 | 2,928 | 2,860 | 2,922 | +92 | +3.3% | 402,800 |
| 2016/01/26 | 2,842 | 2,866 | 2,816 | 2,830 | -87 | -3% | 344,000 |
| 2016/01/25 | 2,976 | 2,995 | 2,904 | 2,917 | -32 | -1.1% | 378,400 |
| 2016/01/22 | 2,920 | 2,953 | 2,843 | 2,949 | +169 | +6.1% | 375,600 |
| 2016/01/21 | 2,801 | 2,934 | 2,779 | 2,780 | -64 | -2.3% | 310,100 |
| 2016/01/20 | 2,945 | 2,969 | 2,838 | 2,844 | -94 | -3.2% | 310,200 |
| 2016/01/19 | 2,885 | 2,943 | 2,844 | 2,938 | +37 | +1.3% | 345,800 |
| 2016/01/18 | 2,847 | 2,917 | 2,800 | 2,901 | -28 | -1% | 433,500 |
2251～
2300
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
