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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 1,614 | 1,630 | 1,604 | 1,623 | +4 | +0.2% | 321,900 |
| 2010/10/28 | 1,625 | 1,643 | 1,616 | 1,619 | -17 | -1% | 559,400 |
| 2010/10/27 | 1,658 | 1,667 | 1,628 | 1,636 | -1 | -0.1% | 617,400 |
| 2010/10/26 | 1,622 | 1,653 | 1,619 | 1,637 | -6 | -0.4% | 483,700 |
| 2010/10/25 | 1,603 | 1,644 | 1,603 | 1,643 | +45 | +2.8% | 580,900 |
| 2010/10/22 | 1,575 | 1,604 | 1,557 | 1,598 | +23 | +1.5% | 483,600 |
| 2010/10/21 | 1,560 | 1,605 | 1,550 | 1,575 | +27 | +1.7% | 883,000 |
| 2010/10/20 | 1,483 | 1,553 | 1,460 | 1,548 | +101 | +7% | 1,001,000 |
| 2010/10/19 | 1,438 | 1,470 | 1,438 | 1,447 | +2 | +0.1% | 121,800 |
| 2010/10/18 | 1,415 | 1,450 | 1,415 | 1,445 | +22 | +1.5% | 131,600 |
| 2010/10/15 | 1,450 | 1,451 | 1,417 | 1,423 | -35 | -2.4% | 165,400 |
| 2010/10/14 | 1,450 | 1,473 | 1,445 | 1,458 | +5 | +0.3% | 209,100 |
| 2010/10/13 | 1,464 | 1,492 | 1,451 | 1,453 | -11 | -0.8% | 195,800 |
| 2010/10/12 | 1,494 | 1,512 | 1,455 | 1,464 | -29 | -1.9% | 188,400 |
| 2010/10/08 | 1,500 | 1,522 | 1,493 | 1,493 | -32 | -2.1% | 225,500 |
| 2010/10/07 | 1,520 | 1,544 | 1,510 | 1,525 | +3 | +0.2% | 136,500 |
| 2010/10/06 | 1,525 | 1,528 | 1,504 | 1,522 | +23 | +1.5% | 174,500 |
| 2010/10/05 | 1,458 | 1,503 | 1,458 | 1,499 | +17 | +1.1% | 338,400 |
| 2010/10/04 | 1,501 | 1,592 | 1,473 | 1,482 | -18 | -1.2% | 495,900 |
| 2010/10/01 | 1,478 | 1,517 | 1,465 | 1,500 | +14 | +0.9% | 383,700 |
| 2010/09/30 | 1,480 | 1,495 | 1,473 | 1,486 | +19 | +1.3% | 370,200 |
| 2010/09/29 | 1,454 | 1,473 | 1,446 | 1,467 | +7 | +0.5% | 277,200 |
| 2010/09/28 | 1,470 | 1,474 | 1,451 | 1,460 | -19 | -1.3% | 177,500 |
| 2010/09/27 | 1,475 | 1,481 | 1,456 | 1,479 | +15 | +1% | 121,300 |
| 2010/09/24 | 1,464 | 1,487 | 1,457 | 1,464 | -6 | -0.4% | 216,200 |
| 2010/09/22 | 1,481 | 1,489 | 1,465 | 1,470 | -23 | -1.5% | 148,000 |
| 2010/09/21 | 1,520 | 1,544 | 1,478 | 1,493 | -6 | -0.4% | 283,900 |
| 2010/09/17 | 1,450 | 1,502 | 1,440 | 1,499 | +60 | +4.2% | 348,500 |
| 2010/09/16 | 1,469 | 1,469 | 1,425 | 1,439 | -16 | -1.1% | 207,000 |
| 2010/09/15 | 1,421 | 1,472 | 1,406 | 1,455 | +15 | +1% | 300,900 |
| 2010/09/14 | 1,456 | 1,464 | 1,435 | 1,440 | -12 | -0.8% | 165,500 |
| 2010/09/13 | 1,458 | 1,470 | 1,450 | 1,452 | +4 | +0.3% | 250,700 |
| 2010/09/10 | 1,433 | 1,455 | 1,424 | 1,448 | +19 | +1.3% | 364,400 |
| 2010/09/09 | 1,397 | 1,433 | 1,397 | 1,429 | +40 | +2.9% | 580,900 |
| 2010/09/08 | 1,400 | 1,400 | 1,367 | 1,389 | -41 | -2.9% | 237,700 |
| 2010/09/07 | 1,431 | 1,449 | 1,416 | 1,430 | +8 | +0.6% | 312,000 |
| 2010/09/06 | 1,410 | 1,424 | 1,399 | 1,422 | +19 | +1.4% | 246,600 |
| 2010/09/03 | 1,386 | 1,406 | 1,381 | 1,403 | +18 | +1.3% | 217,000 |
| 2010/09/02 | 1,411 | 1,411 | 1,361 | 1,385 | +7 | +0.5% | 291,800 |
| 2010/09/01 | 1,380 | 1,395 | 1,361 | 1,378 | -11 | -0.8% | 369,900 |
| 2010/08/31 | 1,415 | 1,419 | 1,376 | 1,389 | -39 | -2.7% | 240,700 |
| 2010/08/30 | 1,445 | 1,467 | 1,419 | 1,428 | +13 | +0.9% | 408,100 |
| 2010/08/27 | 1,365 | 1,421 | 1,361 | 1,415 | +51 | +3.7% | 369,300 |
| 2010/08/26 | 1,336 | 1,375 | 1,335 | 1,364 | +33 | +2.5% | 283,900 |
| 2010/08/25 | 1,350 | 1,353 | 1,316 | 1,331 | -32 | -2.3% | 387,800 |
| 2010/08/24 | 1,350 | 1,376 | 1,341 | 1,363 | +8 | +0.6% | 367,500 |
| 2010/08/23 | 1,360 | 1,373 | 1,351 | 1,355 | -16 | -1.2% | 248,200 |
| 2010/08/20 | 1,389 | 1,399 | 1,356 | 1,371 | -29 | -2.1% | 527,100 |
| 2010/08/19 | 1,382 | 1,413 | 1,376 | 1,400 | +20 | +1.4% | 516,800 |
| 2010/08/18 | 1,357 | 1,391 | 1,340 | 1,380 | +44 | +3.3% | 738,400 |
3451～
3500
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 | 634,300円 | +5.3% | +17.5% | 2.59% | 13.59倍 | 1.42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 | 152,300円 | -2.5% | -23.4% | 3.94% | 10.44倍 | 0.82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 | 65,700円 | -2.2% | - | 0.00% | - | 0.64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 | 222,400円 | +5.8% | -11.5% | 3.42% | 18.18倍 | 0.84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 | 219,000円 | +2.3% | -56.4% | 4.11% | - | 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
