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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 1,796 | 1,838 | 1,770 | 1,826 | +8 | +0.4% | 245,500 |
| 2015/01/06 | 1,830 | 1,878 | 1,803 | 1,818 | -52 | -2.8% | 416,600 |
| 2015/01/05 | 1,832 | 1,882 | 1,809 | 1,870 | +24 | +1.3% | 314,200 |
| 2014/12/30 | 1,886 | 1,886 | 1,838 | 1,846 | -40 | -2.1% | 271,200 |
| 2014/12/29 | 1,905 | 1,918 | 1,874 | 1,886 | -18 | -0.9% | 369,200 |
| 2014/12/26 | 1,861 | 1,914 | 1,857 | 1,904 | +25 | +1.3% | 424,900 |
| 2014/12/25 | 1,852 | 1,895 | 1,850 | 1,879 | +12 | +0.6% | 306,400 |
| 2014/12/24 | 1,901 | 1,901 | 1,853 | 1,867 | -11 | -0.6% | 221,000 |
| 2014/12/22 | 1,890 | 1,892 | 1,845 | 1,878 | +9 | +0.5% | 380,300 |
| 2014/12/19 | 1,901 | 1,924 | 1,860 | 1,869 | -17 | -0.9% | 873,500 |
| 2014/12/18 | 1,875 | 1,929 | 1,870 | 1,886 | +54 | +2.9% | 670,500 |
| 2014/12/17 | 1,795 | 1,859 | 1,774 | 1,832 | +19 | +1% | 578,100 |
| 2014/12/16 | 1,779 | 1,854 | 1,775 | 1,813 | -6 | -0.3% | 653,700 |
| 2014/12/15 | 1,800 | 1,875 | 1,782 | 1,819 | +105 | +6.1% | 1,368,900 |
| 2014/12/12 | 1,650 | 1,718 | 1,644 | 1,714 | +74 | +4.5% | 698,200 |
| 2014/12/11 | 1,594 | 1,648 | 1,585 | 1,640 | -10 | -0.6% | 1,374,600 |
| 2014/12/10 | 1,666 | 1,687 | 1,633 | 1,650 | -40 | -2.4% | 1,103,600 |
| 2014/12/09 | 1,670 | 1,700 | 1,655 | 1,690 | +7 | +0.4% | 1,298,100 |
| 2014/12/08 | 1,691 | 1,696 | 1,671 | 1,683 | -7 | -0.4% | 185,700 |
| 2014/12/05 | 1,675 | 1,690 | 1,653 | 1,690 | +15 | +0.9% | 249,100 |
| 2014/12/04 | 1,685 | 1,700 | 1,669 | 1,675 | +7 | +0.4% | 176,800 |
| 2014/12/03 | 1,635 | 1,683 | 1,635 | 1,668 | +36 | +2.2% | 317,600 |
| 2014/12/02 | 1,622 | 1,638 | 1,569 | 1,632 | -6 | -0.4% | 590,800 |
| 2014/12/01 | 1,640 | 1,647 | 1,626 | 1,638 | -3 | -0.2% | 203,800 |
| 2014/11/28 | 1,595 | 1,644 | 1,593 | 1,641 | +46 | +2.9% | 423,800 |
| 2014/11/27 | 1,596 | 1,615 | 1,582 | 1,595 | -21 | -1.3% | 373,800 |
| 2014/11/26 | 1,595 | 1,622 | 1,568 | 1,616 | +27 | +1.7% | 425,100 |
| 2014/11/25 | 1,564 | 1,594 | 1,554 | 1,589 | +40 | +2.6% | 294,100 |
| 2014/11/21 | 1,562 | 1,562 | 1,516 | 1,549 | -13 | -0.8% | 250,700 |
| 2014/11/20 | 1,547 | 1,564 | 1,512 | 1,562 | +15 | +1% | 478,200 |
| 2014/11/19 | 1,556 | 1,587 | 1,532 | 1,547 | -5 | -0.3% | 367,700 |
| 2014/11/18 | 1,483 | 1,552 | 1,482 | 1,552 | +69 | +4.7% | 436,300 |
| 2014/11/17 | 1,510 | 1,518 | 1,474 | 1,483 | -40 | -2.6% | 306,000 |
| 2014/11/14 | 1,532 | 1,546 | 1,481 | 1,523 | -9 | -0.6% | 401,300 |
| 2014/11/13 | 1,480 | 1,540 | 1,466 | 1,532 | +26 | +1.7% | 786,400 |
| 2014/11/12 | 1,400 | 1,550 | 1,400 | 1,506 | +122 | +8.8% | 1,947,400 |
| 2014/11/11 | 1,367 | 1,390 | 1,365 | 1,384 | +16 | +1.2% | 264,000 |
| 2014/11/10 | 1,367 | 1,378 | 1,356 | 1,368 | -13 | -0.9% | 227,000 |
| 2014/11/07 | 1,384 | 1,396 | 1,371 | 1,381 | ±0 | ±0% | 182,600 |
| 2014/11/06 | 1,390 | 1,409 | 1,364 | 1,381 | -4 | -0.3% | 215,700 |
| 2014/11/05 | 1,385 | 1,390 | 1,365 | 1,385 | +9 | +0.7% | 183,800 |
| 2014/11/04 | 1,394 | 1,397 | 1,364 | 1,376 | +18 | +1.3% | 391,300 |
| 2014/10/31 | 1,349 | 1,364 | 1,320 | 1,358 | +19 | +1.4% | 369,100 |
| 2014/10/30 | 1,292 | 1,353 | 1,292 | 1,339 | +44 | +3.4% | 449,400 |
| 2014/10/29 | 1,289 | 1,318 | 1,282 | 1,295 | +6 | +0.5% | 239,100 |
| 2014/10/28 | 1,278 | 1,305 | 1,269 | 1,289 | +9 | +0.7% | 220,900 |
| 2014/10/27 | 1,285 | 1,297 | 1,273 | 1,280 | -2 | -0.2% | 159,800 |
| 2014/10/24 | 1,260 | 1,294 | 1,260 | 1,282 | +33 | +2.6% | 270,400 |
| 2014/10/23 | 1,242 | 1,291 | 1,235 | 1,249 | -6 | -0.5% | 265,900 |
| 2014/10/22 | 1,228 | 1,257 | 1,217 | 1,255 | +58 | +4.8% | 366,700 |
2601～
2650
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
