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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 7,916 | 8,050 | 7,742 | 7,888 | +193 | +2.5% | 795,200 |
| 2024/02/09 | 7,737 | 7,781 | 7,686 | 7,695 | ±0 | ±0% | 298,900 |
| 2024/02/08 | 7,709 | 7,800 | 7,677 | 7,695 | +136 | +1.8% | 398,800 |
| 2024/02/07 | 7,455 | 7,599 | 7,455 | 7,559 | -10 | -0.1% | 330,100 |
| 2024/02/06 | 7,475 | 7,591 | 7,447 | 7,569 | +82 | +1.1% | 325,700 |
| 2024/02/05 | 7,520 | 7,559 | 7,420 | 7,487 | -18 | -0.2% | 325,200 |
| 2024/02/02 | 7,430 | 7,549 | 7,400 | 7,505 | +160 | +2.2% | 328,700 |
| 2024/02/01 | 7,257 | 7,379 | 7,257 | 7,345 | +45 | +0.6% | 219,900 |
| 2024/01/31 | 7,231 | 7,328 | 7,212 | 7,300 | -41 | -0.6% | 355,500 |
| 2024/01/30 | 7,263 | 7,378 | 7,263 | 7,341 | +137 | +1.9% | 760,000 |
| 2024/01/29 | 7,150 | 7,230 | 7,105 | 7,204 | -43 | -0.6% | 446,000 |
| 2024/01/26 | 7,235 | 7,373 | 7,179 | 7,247 | -269 | -3.6% | 532,100 |
| 2024/01/25 | 7,266 | 7,519 | 7,255 | 7,516 | +371 | +5.2% | 640,200 |
| 2024/01/24 | 7,036 | 7,153 | 7,016 | 7,145 | +149 | +2.1% | 339,600 |
| 2024/01/23 | 7,011 | 7,060 | 6,952 | 6,996 | -38 | -0.5% | 248,100 |
| 2024/01/22 | 7,130 | 7,148 | 6,955 | 7,034 | +39 | +0.6% | 449,100 |
| 2024/01/19 | 6,879 | 7,029 | 6,872 | 6,995 | +381 | +5.8% | 509,200 |
| 2024/01/18 | 6,585 | 6,689 | 6,580 | 6,614 | -27 | -0.4% | 217,300 |
| 2024/01/17 | 6,827 | 6,889 | 6,630 | 6,641 | -114 | -1.7% | 398,200 |
| 2024/01/16 | 6,843 | 6,871 | 6,755 | 6,755 | -91 | -1.3% | 202,900 |
| 2024/01/15 | 6,822 | 6,864 | 6,766 | 6,846 | +4 | +0.1% | 266,300 |
| 2024/01/12 | 6,760 | 6,871 | 6,720 | 6,842 | +117 | +1.7% | 375,500 |
| 2024/01/11 | 6,747 | 6,750 | 6,631 | 6,725 | +75 | +1.1% | 343,200 |
| 2024/01/10 | 6,628 | 6,680 | 6,620 | 6,650 | +51 | +0.8% | 235,300 |
| 2024/01/09 | 6,540 | 6,634 | 6,540 | 6,599 | +156 | +2.4% | 284,900 |
| 2024/01/05 | 6,475 | 6,479 | 6,370 | 6,443 | +35 | +0.5% | 277,500 |
| 2024/01/04 | 6,501 | 6,537 | 6,397 | 6,408 | -330 | -4.9% | 536,900 |
| 2023/12/29 | 6,719 | 6,744 | 6,688 | 6,738 | ±0 | ±0% | 138,300 |
| 2023/12/28 | 6,650 | 6,738 | 6,650 | 6,738 | +61 | +0.9% | 154,800 |
| 2023/12/27 | 6,689 | 6,757 | 6,666 | 6,677 | +88 | +1.3% | 220,700 |
| 2023/12/26 | 6,650 | 6,661 | 6,589 | 6,589 | -116 | -1.7% | 123,100 |
| 2023/12/25 | 6,574 | 6,707 | 6,573 | 6,705 | +157 | +2.4% | 272,500 |
| 2023/12/22 | 6,632 | 6,684 | 6,532 | 6,548 | +16 | +0.2% | 413,600 |
| 2023/12/21 | 6,646 | 6,738 | 6,503 | 6,532 | -214 | -3.2% | 402,900 |
| 2023/12/20 | 6,836 | 6,851 | 6,720 | 6,746 | -56 | -0.8% | 252,700 |
| 2023/12/19 | 6,699 | 6,802 | 6,633 | 6,802 | +178 | +2.7% | 299,200 |
| 2023/12/18 | 6,635 | 6,665 | 6,577 | 6,624 | -7 | -0.1% | 243,100 |
| 2023/12/15 | 6,660 | 6,737 | 6,605 | 6,631 | +78 | +1.2% | 478,500 |
| 2023/12/14 | 6,648 | 6,674 | 6,541 | 6,553 | +5 | +0.1% | 382,000 |
| 2023/12/13 | 6,344 | 6,585 | 6,344 | 6,548 | +190 | +3% | 547,400 |
| 2023/12/12 | 6,426 | 6,426 | 6,317 | 6,358 | +232 | +3.8% | 491,600 |
| 2023/12/11 | 6,150 | 6,166 | 6,064 | 6,126 | +44 | +0.7% | 357,700 |
| 2023/12/08 | 6,164 | 6,230 | 6,063 | 6,082 | -82 | -1.3% | 266,100 |
| 2023/12/07 | 6,160 | 6,270 | 6,091 | 6,164 | -208 | -3.3% | 442,900 |
| 2023/12/06 | 6,226 | 6,375 | 6,226 | 6,372 | +138 | +2.2% | 246,300 |
| 2023/12/05 | 6,340 | 6,393 | 6,234 | 6,234 | -205 | -3.2% | 307,500 |
| 2023/12/04 | 6,408 | 6,446 | 6,336 | 6,439 | -59 | -0.9% | 235,500 |
| 2023/12/01 | 6,510 | 6,548 | 6,456 | 6,498 | -10 | -0.2% | 257,500 |
| 2023/11/30 | 6,431 | 6,537 | 6,427 | 6,508 | +80 | +1.2% | 455,500 |
| 2023/11/29 | 6,342 | 6,445 | 6,342 | 6,428 | +32 | +0.5% | 269,200 |
201～
250
件表示中 / 3594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 | 634,300円 | +5.3% | +17.5% | 2.59% | 13.59倍 | 1.42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 |
| アルプスアル | 152,300円 | -2.5% | -23.4% | 3.94% | 10.44倍 | 0.82倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| コニカミノルタ | 65,700円 | -2.2% | - | 0.00% | - | 0.64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 |
| マブチ | 222,400円 | +5.8% | -11.5% | 3.42% | 18.18倍 | 0.84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 |
| 太陽誘電 | 219,000円 | +2.3% | -56.4% | 4.11% | - | 0.84倍 |
|
スマホや車で使用のセラミックコンデンサー世界上位。材料技術力に強み。インダクタも展開 |
市場注目の銘柄
チャート関連のコラム
