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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 1,930 | 1,945 | 1,916 | 1,929 | -3 | -0.2% | 244,600 |
| 2015/03/19 | 1,920 | 1,957 | 1,918 | 1,932 | -11 | -0.6% | 374,300 |
| 2015/03/18 | 1,927 | 1,958 | 1,907 | 1,943 | +7 | +0.4% | 263,800 |
| 2015/03/17 | 2,000 | 2,005 | 1,927 | 1,936 | -32 | -1.6% | 296,900 |
| 2015/03/16 | 1,980 | 2,008 | 1,943 | 1,968 | +24 | +1.2% | 433,700 |
| 2015/03/13 | 1,902 | 1,973 | 1,887 | 1,944 | +63 | +3.3% | 859,200 |
| 2015/03/12 | 1,850 | 1,887 | 1,793 | 1,881 | +42 | +2.3% | 402,900 |
| 2015/03/11 | 1,811 | 1,862 | 1,810 | 1,839 | +7 | +0.4% | 243,600 |
| 2015/03/10 | 1,793 | 1,881 | 1,791 | 1,832 | +23 | +1.3% | 429,200 |
| 2015/03/09 | 1,732 | 1,859 | 1,732 | 1,809 | +84 | +4.9% | 498,300 |
| 2015/03/06 | 1,705 | 1,754 | 1,705 | 1,725 | +15 | +0.9% | 187,900 |
| 2015/03/05 | 1,748 | 1,751 | 1,703 | 1,710 | -38 | -2.2% | 267,300 |
| 2015/03/04 | 1,771 | 1,780 | 1,736 | 1,748 | -30 | -1.7% | 211,300 |
| 2015/03/03 | 1,824 | 1,828 | 1,766 | 1,778 | -34 | -1.9% | 196,300 |
| 2015/03/02 | 1,818 | 1,825 | 1,803 | 1,812 | -5 | -0.3% | 139,400 |
| 2015/02/27 | 1,854 | 1,863 | 1,807 | 1,817 | -45 | -2.4% | 271,500 |
| 2015/02/26 | 1,855 | 1,879 | 1,851 | 1,862 | +1 | +0.1% | 153,500 |
| 2015/02/25 | 1,861 | 1,892 | 1,851 | 1,861 | -1 | -0.1% | 200,300 |
| 2015/02/24 | 1,900 | 1,927 | 1,856 | 1,862 | -26 | -1.4% | 394,900 |
| 2015/02/23 | 1,889 | 1,900 | 1,857 | 1,888 | +92 | +5.1% | 566,000 |
| 2015/02/20 | 1,785 | 1,799 | 1,766 | 1,796 | +13 | +0.7% | 197,500 |
| 2015/02/19 | 1,790 | 1,815 | 1,768 | 1,783 | -8 | -0.4% | 267,400 |
| 2015/02/18 | 1,820 | 1,839 | 1,782 | 1,791 | -18 | -1% | 416,000 |
| 2015/02/17 | 1,750 | 1,824 | 1,744 | 1,809 | +31 | +1.7% | 378,100 |
| 2015/02/16 | 1,789 | 1,794 | 1,712 | 1,778 | +166 | +10.3% | 975,100 |
| 2015/02/13 | 1,602 | 1,648 | 1,591 | 1,612 | -5 | -0.3% | 378,000 |
| 2015/02/12 | 1,695 | 1,696 | 1,594 | 1,617 | -64 | -3.8% | 585,300 |
| 2015/02/10 | 1,644 | 1,695 | 1,641 | 1,681 | +32 | +1.9% | 343,100 |
| 2015/02/09 | 1,637 | 1,652 | 1,630 | 1,649 | +37 | +2.3% | 241,800 |
| 2015/02/06 | 1,622 | 1,655 | 1,610 | 1,612 | +10 | +0.6% | 211,600 |
| 2015/02/05 | 1,618 | 1,629 | 1,597 | 1,602 | -32 | -2% | 105,500 |
| 2015/02/04 | 1,626 | 1,646 | 1,616 | 1,634 | +37 | +2.3% | 198,100 |
| 2015/02/03 | 1,636 | 1,647 | 1,588 | 1,597 | -38 | -2.3% | 266,300 |
| 2015/02/02 | 1,662 | 1,684 | 1,632 | 1,635 | -65 | -3.8% | 214,500 |
| 2015/01/30 | 1,671 | 1,727 | 1,671 | 1,700 | +30 | +1.8% | 285,500 |
| 2015/01/29 | 1,671 | 1,690 | 1,649 | 1,670 | -26 | -1.5% | 379,000 |
| 2015/01/28 | 1,667 | 1,700 | 1,664 | 1,696 | +10 | +0.6% | 168,700 |
| 2015/01/27 | 1,703 | 1,705 | 1,676 | 1,686 | -17 | -1% | 168,500 |
| 2015/01/26 | 1,660 | 1,710 | 1,660 | 1,703 | +3 | +0.2% | 225,000 |
| 2015/01/23 | 1,739 | 1,751 | 1,687 | 1,700 | +1 | +0.1% | 165,400 |
| 2015/01/22 | 1,695 | 1,720 | 1,678 | 1,699 | +26 | +1.6% | 192,300 |
| 2015/01/21 | 1,712 | 1,714 | 1,657 | 1,673 | -51 | -3% | 303,700 |
| 2015/01/20 | 1,710 | 1,730 | 1,691 | 1,724 | +18 | +1.1% | 268,700 |
| 2015/01/19 | 1,735 | 1,748 | 1,688 | 1,706 | -34 | -2% | 277,500 |
| 2015/01/16 | 1,708 | 1,744 | 1,673 | 1,740 | -5 | -0.3% | 367,100 |
| 2015/01/15 | 1,724 | 1,752 | 1,694 | 1,745 | +39 | +2.3% | 299,000 |
| 2015/01/14 | 1,764 | 1,772 | 1,703 | 1,706 | -81 | -4.5% | 364,500 |
| 2015/01/13 | 1,780 | 1,812 | 1,764 | 1,787 | -12 | -0.7% | 225,500 |
| 2015/01/09 | 1,846 | 1,850 | 1,794 | 1,799 | -38 | -2.1% | 221,700 |
| 2015/01/08 | 1,848 | 1,861 | 1,830 | 1,837 | +11 | +0.6% | 223,300 |
2551～
2600
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
