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 |
|---|---|---|---|---|---|---|---|
| 2023/09/13 | 5,620 | 5,623 | 5,472 | 5,489 | -207 | -3.6% | 483,700 |
| 2023/09/12 | 5,640 | 5,700 | 5,593 | 5,696 | +80 | +1.4% | 209,000 |
| 2023/09/11 | 5,597 | 5,648 | 5,585 | 5,616 | +6 | +0.1% | 196,100 |
| 2023/09/08 | 5,716 | 5,745 | 5,604 | 5,610 | -147 | -2.6% | 222,700 |
| 2023/09/07 | 5,792 | 5,811 | 5,757 | 5,757 | -42 | -0.7% | 134,400 |
| 2023/09/06 | 5,750 | 5,802 | 5,726 | 5,799 | -10 | -0.2% | 190,600 |
| 2023/09/05 | 5,780 | 5,844 | 5,755 | 5,809 | +17 | +0.3% | 184,600 |
| 2023/09/04 | 5,749 | 5,795 | 5,726 | 5,792 | +72 | +1.3% | 223,300 |
| 2023/09/01 | 5,678 | 5,728 | 5,663 | 5,720 | +66 | +1.2% | 182,700 |
| 2023/08/31 | 5,580 | 5,679 | 5,580 | 5,654 | +42 | +0.7% | 238,300 |
| 2023/08/30 | 5,664 | 5,664 | 5,585 | 5,612 | +1 | ±0% | 250,600 |
| 2023/08/29 | 5,630 | 5,660 | 5,596 | 5,611 | -4 | -0.1% | 95,200 |
| 2023/08/28 | 5,570 | 5,619 | 5,539 | 5,615 | +74 | +1.3% | 172,100 |
| 2023/08/25 | 5,537 | 5,559 | 5,484 | 5,541 | -85 | -1.5% | 188,300 |
| 2023/08/24 | 5,645 | 5,650 | 5,566 | 5,626 | +33 | +0.6% | 245,800 |
| 2023/08/23 | 5,451 | 5,593 | 5,433 | 5,593 | +45 | +0.8% | 284,000 |
| 2023/08/22 | 5,523 | 5,572 | 5,493 | 5,548 | +89 | +1.6% | 194,500 |
| 2023/08/21 | 5,471 | 5,494 | 5,420 | 5,459 | +4 | +0.1% | 158,400 |
| 2023/08/18 | 5,469 | 5,513 | 5,425 | 5,455 | -86 | -1.6% | 208,900 |
| 2023/08/17 | 5,518 | 5,546 | 5,418 | 5,541 | +25 | +0.5% | 341,200 |
| 2023/08/16 | 5,600 | 5,629 | 5,496 | 5,516 | -181 | -3.2% | 332,800 |
| 2023/08/15 | 5,722 | 5,797 | 5,690 | 5,697 | +12 | +0.2% | 318,600 |
| 2023/08/14 | 5,817 | 5,841 | 5,672 | 5,685 | -177 | -3% | 359,700 |
| 2023/08/10 | 5,900 | 5,900 | 5,738 | 5,862 | -46 | -0.8% | 462,900 |
| 2023/08/09 | 5,605 | 6,100 | 5,567 | 5,908 | +43 | +0.7% | 779,000 |
| 2023/08/08 | 5,951 | 6,020 | 5,850 | 5,865 | -109 | -1.8% | 404,700 |
| 2023/08/07 | 5,910 | 5,976 | 5,884 | 5,974 | +7 | +0.1% | 174,900 |
| 2023/08/04 | 5,850 | 5,979 | 5,850 | 5,967 | +53 | +0.9% | 234,100 |
| 2023/08/03 | 5,922 | 5,961 | 5,874 | 5,914 | -108 | -1.8% | 234,800 |
| 2023/08/02 | 6,057 | 6,086 | 5,991 | 6,022 | -103 | -1.7% | 216,900 |
| 2023/08/01 | 6,071 | 6,136 | 6,046 | 6,125 | +30 | +0.5% | 221,700 |
| 2023/07/31 | 6,078 | 6,123 | 6,009 | 6,095 | +106 | +1.8% | 384,200 |
| 2023/07/28 | 5,984 | 6,039 | 5,891 | 5,989 | -49 | -0.8% | 360,400 |
| 2023/07/27 | 5,917 | 6,049 | 5,870 | 6,038 | +2 | ±0% | 344,500 |
| 2023/07/26 | 6,053 | 6,078 | 6,022 | 6,036 | -3 | ±0% | 214,300 |
| 2023/07/25 | 6,133 | 6,138 | 6,011 | 6,039 | -74 | -1.2% | 243,500 |
| 2023/07/24 | 6,111 | 6,147 | 6,047 | 6,113 | +89 | +1.5% | 243,700 |
| 2023/07/21 | 6,074 | 6,115 | 5,992 | 6,024 | -150 | -2.4% | 392,700 |
| 2023/07/20 | 6,210 | 6,248 | 6,174 | 6,174 | -58 | -0.9% | 382,800 |
| 2023/07/19 | 6,213 | 6,242 | 6,167 | 6,232 | +118 | +1.9% | 428,300 |
| 2023/07/18 | 6,075 | 6,157 | 6,060 | 6,114 | +44 | +0.7% | 250,100 |
| 2023/07/14 | 6,050 | 6,091 | 5,996 | 6,070 | +54 | +0.9% | 343,600 |
| 2023/07/13 | 5,927 | 6,018 | 5,871 | 6,016 | +151 | +2.6% | 404,900 |
| 2023/07/12 | 5,928 | 5,942 | 5,853 | 5,865 | -45 | -0.8% | 304,400 |
| 2023/07/11 | 5,937 | 5,937 | 5,863 | 5,910 | +73 | +1.3% | 251,200 |
| 2023/07/10 | 5,856 | 5,875 | 5,821 | 5,837 | -10 | -0.2% | 236,700 |
| 2023/07/07 | 5,830 | 5,937 | 5,814 | 5,847 | -47 | -0.8% | 224,500 |
| 2023/07/06 | 5,850 | 5,923 | 5,830 | 5,894 | -78 | -1.3% | 264,600 |
| 2023/07/05 | 6,080 | 6,091 | 5,958 | 5,972 | -145 | -2.4% | 335,900 |
| 2023/07/04 | 6,124 | 6,166 | 6,096 | 6,117 | -68 | -1.1% | 282,100 |
301～
350
件表示中 / 3594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 | 631,100円 | +5.3% | +17.5% | 2.60% | 13.52倍 | 1.41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 |
| アルプスアル | 154,500円 | -2.5% | -23.4% | 3.88% | 10.59倍 | 0.83倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| コニカミノルタ | 67,000円 | -2.2% | - | 0.00% | - | 0.65倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| マブチ | 220,500円 | +5.8% | -11.5% | 3.45% | 18.02倍 | 0.83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 |
| 太陽誘電 | 218,600円 | +2.3% | -56.4% | 4.12% | - | 0.84倍 |
|
スマホや車で使用のセラミックコンデンサー世界上位。材料技術力に強み。インダクタも展開 |
市場注目の銘柄
チャート関連のコラム
