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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 11,085 | 11,340 | 10,895 | 11,205 | +80 | +0.7% | 267,300 |
| 2024/05/29 | 11,285 | 11,310 | 11,060 | 11,125 | -160 | -1.4% | 174,100 |
| 2024/05/28 | 11,385 | 11,385 | 11,185 | 11,285 | +50 | +0.4% | 174,700 |
| 2024/05/27 | 11,400 | 11,450 | 11,165 | 11,235 | +75 | +0.7% | 187,600 |
| 2024/05/24 | 10,900 | 11,195 | 10,845 | 11,160 | +160 | +1.5% | 280,100 |
| 2024/05/23 | 11,025 | 11,180 | 10,895 | 11,000 | +185 | +1.7% | 342,000 |
| 2024/05/22 | 11,060 | 11,070 | 10,805 | 10,815 | -135 | -1.2% | 222,500 |
| 2024/05/21 | 10,995 | 11,030 | 10,875 | 10,950 | +55 | +0.5% | 172,500 |
| 2024/05/20 | 10,880 | 10,930 | 10,730 | 10,895 | -25 | -0.2% | 208,600 |
| 2024/05/17 | 10,870 | 11,000 | 10,795 | 10,920 | -50 | -0.5% | 316,800 |
| 2024/05/16 | 11,100 | 11,250 | 10,930 | 10,970 | +270 | +2.5% | 520,200 |
| 2024/05/15 | 10,600 | 10,885 | 10,370 | 10,700 | +1,000 | +10.3% | 750,300 |
| 2024/05/14 | 9,961 | 10,030 | 9,630 | 9,700 | -259 | -2.6% | 305,900 |
| 2024/05/13 | 9,690 | 9,973 | 9,613 | 9,959 | +120 | +1.2% | 331,400 |
| 2024/05/10 | 9,850 | 9,968 | 9,767 | 9,839 | -48 | -0.5% | 169,300 |
| 2024/05/09 | 9,910 | 10,090 | 9,856 | 9,887 | +6 | +0.1% | 228,300 |
| 2024/05/08 | 9,891 | 9,964 | 9,788 | 9,881 | -101 | -1% | 237,700 |
| 2024/05/07 | 9,880 | 10,040 | 9,802 | 9,982 | +282 | +2.9% | 248,400 |
| 2024/05/02 | 9,560 | 9,708 | 9,523 | 9,700 | +54 | +0.6% | 80,600 |
| 2024/05/01 | 9,480 | 9,646 | 9,451 | 9,646 | +97 | +1% | 131,800 |
| 2024/04/30 | 9,600 | 9,669 | 9,494 | 9,549 | -81 | -0.8% | 290,700 |
| 2024/04/26 | 9,471 | 9,685 | 9,364 | 9,630 | +309 | +3.3% | 338,100 |
| 2024/04/25 | 9,427 | 9,519 | 9,300 | 9,321 | -256 | -2.7% | 217,100 |
| 2024/04/24 | 9,418 | 9,615 | 9,370 | 9,577 | +459 | +5% | 326,500 |
| 2024/04/23 | 9,340 | 9,363 | 9,035 | 9,118 | -72 | -0.8% | 271,200 |
| 2024/04/22 | 9,441 | 9,490 | 9,116 | 9,190 | -385 | -4% | 388,600 |
| 2024/04/19 | 9,700 | 9,802 | 9,375 | 9,575 | -386 | -3.9% | 263,300 |
| 2024/04/18 | 9,817 | 9,999 | 9,632 | 9,961 | +144 | +1.5% | 145,700 |
| 2024/04/17 | 9,895 | 10,035 | 9,811 | 9,817 | -86 | -0.9% | 195,800 |
| 2024/04/16 | 9,964 | 10,010 | 9,825 | 9,903 | -157 | -1.6% | 189,200 |
| 2024/04/15 | 9,815 | 10,130 | 9,800 | 10,060 | +113 | +1.1% | 185,900 |
| 2024/04/12 | 10,005 | 10,065 | 9,906 | 9,947 | -6 | -0.1% | 183,700 |
| 2024/04/11 | 9,967 | 9,973 | 9,752 | 9,953 | -137 | -1.4% | 316,400 |
| 2024/04/10 | 10,055 | 10,160 | 9,970 | 10,090 | +140 | +1.4% | 223,800 |
| 2024/04/09 | 9,960 | 9,976 | 9,805 | 9,950 | +84 | +0.9% | 122,900 |
| 2024/04/08 | 10,035 | 10,055 | 9,740 | 9,866 | -19 | -0.2% | 166,100 |
| 2024/04/05 | 9,952 | 10,030 | 9,830 | 9,885 | -360 | -3.5% | 235,100 |
| 2024/04/04 | 10,045 | 10,310 | 10,035 | 10,245 | +352 | +3.6% | 356,800 |
| 2024/04/03 | 9,701 | 9,939 | 9,679 | 9,893 | +32 | +0.3% | 253,900 |
| 2024/04/02 | 9,710 | 9,880 | 9,687 | 9,861 | +182 | +1.9% | 284,900 |
| 2024/04/01 | 9,947 | 9,950 | 9,674 | 9,679 | -180 | -1.8% | 184,600 |
| 2024/03/29 | 9,690 | 9,859 | 9,540 | 9,859 | +179 | +1.8% | 265,300 |
| 2024/03/28 | 9,620 | 9,816 | 9,620 | 9,680 | -46 | -0.5% | 248,500 |
| 2024/03/27 | 9,880 | 9,881 | 9,721 | 9,726 | -67 | -0.7% | 244,300 |
| 2024/03/26 | 9,720 | 9,857 | 9,711 | 9,793 | -9 | -0.1% | 160,600 |
| 2024/03/25 | 9,750 | 9,879 | 9,736 | 9,802 | +26 | +0.3% | 213,200 |
| 2024/03/22 | 9,820 | 9,906 | 9,701 | 9,776 | -86 | -0.9% | 262,300 |
| 2024/03/21 | 9,850 | 9,968 | 9,739 | 9,862 | +282 | +2.9% | 272,000 |
| 2024/03/19 | 9,571 | 9,619 | 9,450 | 9,580 | +9 | +0.1% | 324,000 |
| 2024/03/18 | 9,385 | 9,603 | 9,361 | 9,571 | +245 | +2.6% | 245,700 |
251～
300
件表示中 / 3716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 | 499,400円 | -4.3% | -7.7% | 3.28% | 14.47倍 | 1.11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 | 106,500円 | +3.2% | +62.8% | 4.23% | 14.72倍 | 1.11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 |
| シンフォニア | 831,000円 | +4.9% | +3.5% | 1.44% | 20.75倍 | 2.93倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| 能美防 | 381,500円 | +5.2% | +4.2% | 2.62% | 19.36倍 | 1.74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 |
| アンリツ | 166,600円 | +8.9% | +17.8% | 2.40% | 19.38倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
