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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,895 | 2,029 | 1,891 | 2,023 | +91 | +4.7% | 1,274,600 |
| 2015/08/13 | 1,932 | 1,998 | 1,850 | 1,932 | +280 | +16.9% | 2,783,300 |
| 2015/08/12 | 1,705 | 1,744 | 1,631 | 1,652 | -39 | -2.3% | 473,100 |
| 2015/08/11 | 1,750 | 1,753 | 1,649 | 1,691 | -87 | -4.9% | 906,600 |
| 2015/08/10 | 1,810 | 1,811 | 1,751 | 1,778 | -33 | -1.8% | 294,600 |
| 2015/08/07 | 1,819 | 1,843 | 1,805 | 1,811 | -12 | -0.7% | 340,000 |
| 2015/08/06 | 1,802 | 1,843 | 1,801 | 1,823 | +32 | +1.8% | 192,600 |
| 2015/08/05 | 1,739 | 1,818 | 1,739 | 1,791 | +41 | +2.3% | 174,700 |
| 2015/08/04 | 1,781 | 1,787 | 1,730 | 1,750 | -11 | -0.6% | 148,900 |
| 2015/08/03 | 1,783 | 1,791 | 1,760 | 1,761 | -31 | -1.7% | 130,800 |
| 2015/07/31 | 1,747 | 1,794 | 1,740 | 1,792 | +42 | +2.4% | 121,500 |
| 2015/07/30 | 1,710 | 1,767 | 1,708 | 1,750 | +41 | +2.4% | 150,900 |
| 2015/07/29 | 1,731 | 1,735 | 1,702 | 1,709 | -35 | -2% | 209,300 |
| 2015/07/28 | 1,724 | 1,755 | 1,714 | 1,744 | -17 | -1% | 194,100 |
| 2015/07/27 | 1,778 | 1,800 | 1,751 | 1,761 | -41 | -2.3% | 148,900 |
| 2015/07/24 | 1,826 | 1,826 | 1,780 | 1,802 | -3 | -0.2% | 236,900 |
| 2015/07/23 | 1,837 | 1,837 | 1,777 | 1,805 | -48 | -2.6% | 221,700 |
| 2015/07/22 | 1,852 | 1,865 | 1,850 | 1,853 | -39 | -2.1% | 88,800 |
| 2015/07/21 | 1,860 | 1,894 | 1,851 | 1,892 | +27 | +1.4% | 208,700 |
| 2015/07/17 | 1,847 | 1,869 | 1,805 | 1,865 | +21 | +1.1% | 218,700 |
| 2015/07/16 | 1,860 | 1,867 | 1,834 | 1,844 | +30 | +1.7% | 217,100 |
| 2015/07/15 | 1,833 | 1,843 | 1,793 | 1,814 | -17 | -0.9% | 298,900 |
| 2015/07/14 | 1,767 | 1,846 | 1,752 | 1,831 | +81 | +4.6% | 266,300 |
| 2015/07/13 | 1,754 | 1,774 | 1,735 | 1,750 | ±0 | ±0% | 227,200 |
| 2015/07/10 | 1,774 | 1,786 | 1,743 | 1,750 | -31 | -1.7% | 170,100 |
| 2015/07/09 | 1,728 | 1,785 | 1,676 | 1,781 | -6 | -0.3% | 238,300 |
| 2015/07/08 | 1,821 | 1,824 | 1,785 | 1,787 | -47 | -2.6% | 255,800 |
| 2015/07/07 | 1,847 | 1,848 | 1,825 | 1,834 | +14 | +0.8% | 109,700 |
| 2015/07/06 | 1,855 | 1,876 | 1,805 | 1,820 | -16 | -0.9% | 279,300 |
| 2015/07/03 | 1,860 | 1,861 | 1,816 | 1,836 | -28 | -1.5% | 281,500 |
| 2015/07/02 | 1,879 | 1,880 | 1,842 | 1,864 | +25 | +1.4% | 198,500 |
| 2015/07/01 | 1,873 | 1,873 | 1,834 | 1,839 | -46 | -2.4% | 292,700 |
| 2015/06/30 | 1,872 | 1,885 | 1,842 | 1,885 | +14 | +0.7% | 165,800 |
| 2015/06/29 | 1,871 | 1,888 | 1,858 | 1,871 | -75 | -3.9% | 308,700 |
| 2015/06/26 | 1,980 | 1,981 | 1,942 | 1,946 | -52 | -2.6% | 206,200 |
| 2015/06/25 | 2,002 | 2,034 | 1,971 | 1,998 | -25 | -1.2% | 195,700 |
| 2015/06/24 | 2,005 | 2,056 | 1,991 | 2,023 | +33 | +1.7% | 234,200 |
| 2015/06/23 | 1,999 | 1,999 | 1,971 | 1,990 | +19 | +1% | 120,900 |
| 2015/06/22 | 1,930 | 1,975 | 1,911 | 1,971 | +18 | +0.9% | 339,300 |
| 2015/06/19 | 1,957 | 1,967 | 1,915 | 1,953 | +12 | +0.6% | 357,600 |
| 2015/06/18 | 1,934 | 1,948 | 1,903 | 1,941 | +6 | +0.3% | 225,700 |
| 2015/06/17 | 1,976 | 1,976 | 1,922 | 1,935 | -34 | -1.7% | 271,300 |
| 2015/06/16 | 1,991 | 1,992 | 1,960 | 1,969 | -34 | -1.7% | 214,200 |
| 2015/06/15 | 1,980 | 2,008 | 1,951 | 2,003 | +8 | +0.4% | 149,700 |
| 2015/06/12 | 1,987 | 2,016 | 1,984 | 1,995 | +8 | +0.4% | 188,000 |
| 2015/06/11 | 1,970 | 1,991 | 1,963 | 1,987 | +31 | +1.6% | 147,500 |
| 2015/06/10 | 1,997 | 1,997 | 1,942 | 1,956 | -17 | -0.9% | 224,600 |
| 2015/06/09 | 2,021 | 2,021 | 1,966 | 1,973 | -67 | -3.3% | 307,100 |
| 2015/06/08 | 2,044 | 2,068 | 2,032 | 2,040 | -4 | -0.2% | 107,900 |
| 2015/06/05 | 2,050 | 2,051 | 2,008 | 2,044 | -27 | -1.3% | 276,500 |
2451～
2500
件表示中 / 3770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 | 605,000円 | -0.5% | -0.4% | 2.71% | 14.90倍 | 1.33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 | 255,600円 | -1.6% | -31.3% | 3.05% | 19.09倍 | 1.04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 | 324,900円 | +3.4% | +5.7% | 2.46% | 9.88倍 | 0.94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 | 121,900円 | +3.2% | +45.1% | 3.69% | 18.54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 | 165,900円 | +6.5% | +17.8% | 1.93% | 18.04倍 | 1.51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
