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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 9,180 | 9,346 | 9,087 | 9,326 | -49 | -0.5% | 446,200 |
| 2024/03/14 | 9,494 | 9,494 | 9,245 | 9,375 | -32 | -0.3% | 244,500 |
| 2024/03/13 | 9,600 | 9,633 | 9,276 | 9,407 | -15 | -0.2% | 389,600 |
| 2024/03/12 | 9,255 | 9,426 | 9,200 | 9,422 | +52 | +0.6% | 338,800 |
| 2024/03/11 | 9,400 | 9,498 | 9,267 | 9,370 | -366 | -3.8% | 521,500 |
| 2024/03/08 | 9,706 | 9,839 | 9,700 | 9,736 | -27 | -0.3% | 336,100 |
| 2024/03/07 | 9,850 | 10,065 | 9,702 | 9,763 | +16 | +0.2% | 624,700 |
| 2024/03/06 | 9,677 | 9,778 | 9,553 | 9,747 | +5 | +0.1% | 251,700 |
| 2024/03/05 | 9,505 | 9,745 | 9,484 | 9,742 | +87 | +0.9% | 309,400 |
| 2024/03/04 | 9,750 | 9,789 | 9,616 | 9,655 | +159 | +1.7% | 417,000 |
| 2024/03/01 | 9,360 | 9,496 | 9,307 | 9,496 | +286 | +3.1% | 379,200 |
| 2024/02/29 | 8,986 | 9,243 | 8,935 | 9,210 | +126 | +1.4% | 311,500 |
| 2024/02/28 | 9,140 | 9,256 | 9,053 | 9,084 | -182 | -2% | 263,100 |
| 2024/02/27 | 9,121 | 9,272 | 9,058 | 9,266 | +116 | +1.3% | 350,300 |
| 2024/02/26 | 9,306 | 9,410 | 9,145 | 9,150 | -6 | -0.1% | 578,000 |
| 2024/02/22 | 9,294 | 9,319 | 9,120 | 9,156 | +312 | +3.5% | 705,000 |
| 2024/02/21 | 8,556 | 8,913 | 8,549 | 8,844 | +138 | +1.6% | 573,600 |
| 2024/02/20 | 8,700 | 8,788 | 8,666 | 8,706 | -36 | -0.4% | 546,800 |
| 2024/02/19 | 8,874 | 8,902 | 8,680 | 8,742 | -259 | -2.9% | 400,400 |
| 2024/02/16 | 8,940 | 9,217 | 8,922 | 9,001 | +115 | +1.3% | 857,500 |
| 2024/02/15 | 8,824 | 8,956 | 8,771 | 8,886 | +261 | +3% | 702,800 |
| 2024/02/14 | 8,338 | 8,648 | 8,300 | 8,625 | +737 | +9.3% | 1,223,100 |
| 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 |
301～
350
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
