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 |
|---|---|---|---|---|---|---|---|
| 2011/05/10 | 1,798 | 1,815 | 1,784 | 1,800 | +11 | +0.6% | 257,500 |
| 2011/05/09 | 1,801 | 1,806 | 1,782 | 1,789 | ±0 | ±0% | 262,700 |
| 2011/05/06 | 1,800 | 1,809 | 1,783 | 1,789 | -31 | -1.7% | 256,700 |
| 2011/05/02 | 1,835 | 1,838 | 1,803 | 1,820 | +16 | +0.9% | 357,900 |
| 2011/04/28 | 1,792 | 1,804 | 1,775 | 1,804 | +26 | +1.5% | 386,800 |
| 2011/04/27 | 1,790 | 1,800 | 1,766 | 1,778 | -14 | -0.8% | 296,600 |
| 2011/04/26 | 1,821 | 1,825 | 1,791 | 1,792 | -36 | -2% | 199,400 |
| 2011/04/25 | 1,837 | 1,862 | 1,824 | 1,828 | +9 | +0.5% | 165,000 |
| 2011/04/22 | 1,820 | 1,827 | 1,802 | 1,819 | -17 | -0.9% | 231,900 |
| 2011/04/21 | 1,828 | 1,846 | 1,815 | 1,836 | +34 | +1.9% | 217,800 |
| 2011/04/20 | 1,766 | 1,809 | 1,766 | 1,802 | +33 | +1.9% | 207,100 |
| 2011/04/19 | 1,770 | 1,792 | 1,753 | 1,769 | -29 | -1.6% | 285,800 |
| 2011/04/18 | 1,801 | 1,809 | 1,774 | 1,798 | -20 | -1.1% | 340,600 |
| 2011/04/15 | 1,842 | 1,850 | 1,813 | 1,818 | -25 | -1.4% | 268,200 |
| 2011/04/14 | 1,810 | 1,858 | 1,798 | 1,843 | +21 | +1.2% | 237,500 |
| 2011/04/13 | 1,800 | 1,835 | 1,793 | 1,822 | +7 | +0.4% | 276,900 |
| 2011/04/12 | 1,841 | 1,841 | 1,809 | 1,815 | -43 | -2.3% | 264,000 |
| 2011/04/11 | 1,873 | 1,887 | 1,851 | 1,858 | -16 | -0.9% | 173,200 |
| 2011/04/08 | 1,801 | 1,881 | 1,791 | 1,874 | +65 | +3.6% | 336,000 |
| 2011/04/07 | 1,816 | 1,859 | 1,807 | 1,809 | -23 | -1.3% | 169,500 |
| 2011/04/06 | 1,853 | 1,863 | 1,791 | 1,832 | -25 | -1.3% | 264,100 |
| 2011/04/05 | 1,876 | 1,887 | 1,833 | 1,857 | -33 | -1.7% | 297,900 |
| 2011/04/04 | 1,929 | 1,955 | 1,881 | 1,890 | -21 | -1.1% | 510,200 |
| 2011/04/01 | 1,934 | 1,942 | 1,898 | 1,911 | -53 | -2.7% | 882,200 |
| 2011/03/31 | 1,982 | 1,983 | 1,933 | 1,964 | -28 | -1.4% | 701,400 |
| 2011/03/30 | 1,905 | 2,003 | 1,883 | 1,992 | +226 | +12.8% | 1,578,300 |
| 2011/03/29 | 1,767 | 1,778 | 1,726 | 1,766 | +39 | +2.3% | 541,800 |
| 2011/03/28 | 1,726 | 1,758 | 1,700 | 1,727 | +30 | +1.8% | 479,700 |
| 2011/03/25 | 1,750 | 1,773 | 1,683 | 1,697 | -13 | -0.8% | 360,800 |
| 2011/03/24 | 1,710 | 1,725 | 1,681 | 1,710 | +12 | +0.7% | 272,700 |
| 2011/03/23 | 1,750 | 1,750 | 1,686 | 1,698 | -44 | -2.5% | 465,100 |
| 2011/03/22 | 1,780 | 1,793 | 1,694 | 1,742 | +82 | +4.9% | 573,900 |
| 2011/03/18 | 1,630 | 1,679 | 1,610 | 1,660 | +104 | +6.7% | 512,100 |
| 2011/03/17 | 1,450 | 1,585 | 1,450 | 1,556 | -14 | -0.9% | 572,600 |
| 2011/03/16 | 1,468 | 1,589 | 1,466 | 1,570 | +108 | +7.4% | 573,200 |
| 2011/03/15 | 1,600 | 1,626 | 1,360 | 1,462 | -189 | -11.4% | 970,000 |
| 2011/03/14 | 1,621 | 1,764 | 1,613 | 1,651 | -290 | -14.9% | 773,100 |
| 2011/03/11 | 1,950 | 1,974 | 1,910 | 1,941 | -39 | -2% | 526,200 |
| 2011/03/10 | 2,024 | 2,039 | 1,961 | 1,980 | -35 | -1.7% | 495,800 |
| 2011/03/09 | 1,949 | 2,017 | 1,936 | 2,015 | +94 | +4.9% | 867,100 |
| 2011/03/08 | 1,894 | 1,921 | 1,889 | 1,921 | +7 | +0.4% | 228,300 |
| 2011/03/07 | 1,921 | 1,929 | 1,900 | 1,914 | -26 | -1.3% | 167,500 |
| 2011/03/04 | 1,972 | 1,972 | 1,922 | 1,940 | +10 | +0.5% | 209,900 |
| 2011/03/03 | 1,934 | 1,946 | 1,908 | 1,930 | ±0 | ±0% | 175,200 |
| 2011/03/02 | 1,942 | 1,951 | 1,925 | 1,930 | -34 | -1.7% | 204,900 |
| 2011/03/01 | 1,980 | 1,985 | 1,947 | 1,964 | ±0 | ±0% | 335,300 |
| 2011/02/28 | 1,915 | 1,968 | 1,889 | 1,964 | +52 | +2.7% | 338,700 |
| 2011/02/25 | 1,869 | 1,914 | 1,861 | 1,912 | +31 | +1.6% | 323,400 |
| 2011/02/24 | 1,910 | 1,918 | 1,862 | 1,881 | -53 | -2.7% | 366,300 |
| 2011/02/23 | 1,901 | 1,964 | 1,901 | 1,934 | +3 | +0.2% | 273,800 |
3501～
3550
件表示中 / 3769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 | 612,500円 | -0.5% | -0.4% | 2.68% | 15.08倍 | 1.35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 | 254,800円 | -1.6% | -31.3% | 3.06% | 19.04倍 | 1.03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 | 327,500円 | +3.4% | +5.7% | 2.44% | 9.95倍 | 0.95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 | 121,700円 | +3.2% | +45.1% | 3.70% | 18.51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 | 165,500円 | +6.5% | +17.8% | 1.93% | 18.00倍 | 1.50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
