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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 1,383 | 1,391 | 1,335 | 1,336 | -48 | -3.5% | 747,400 |
| 2010/08/16 | 1,453 | 1,457 | 1,370 | 1,384 | -71 | -4.9% | 843,200 |
| 2010/08/13 | 1,525 | 1,557 | 1,427 | 1,455 | -70 | -4.6% | 967,300 |
| 2010/08/12 | 1,500 | 1,533 | 1,480 | 1,525 | -42 | -2.7% | 244,600 |
| 2010/08/11 | 1,600 | 1,601 | 1,565 | 1,567 | -57 | -3.5% | 215,600 |
| 2010/08/10 | 1,638 | 1,657 | 1,614 | 1,624 | -3 | -0.2% | 181,100 |
| 2010/08/09 | 1,635 | 1,635 | 1,615 | 1,627 | -23 | -1.4% | 160,400 |
| 2010/08/06 | 1,631 | 1,655 | 1,617 | 1,650 | -3 | -0.2% | 203,100 |
| 2010/08/05 | 1,673 | 1,676 | 1,635 | 1,653 | -5 | -0.3% | 161,200 |
| 2010/08/04 | 1,691 | 1,692 | 1,653 | 1,658 | -35 | -2.1% | 168,900 |
| 2010/08/03 | 1,719 | 1,719 | 1,676 | 1,693 | +14 | +0.8% | 157,300 |
| 2010/08/02 | 1,693 | 1,708 | 1,677 | 1,679 | -21 | -1.2% | 140,000 |
| 2010/07/30 | 1,701 | 1,706 | 1,681 | 1,700 | -26 | -1.5% | 179,200 |
| 2010/07/29 | 1,730 | 1,738 | 1,717 | 1,726 | -24 | -1.4% | 94,800 |
| 2010/07/28 | 1,728 | 1,753 | 1,725 | 1,750 | +45 | +2.6% | 144,400 |
| 2010/07/27 | 1,739 | 1,740 | 1,699 | 1,705 | -27 | -1.6% | 129,300 |
| 2010/07/26 | 1,701 | 1,739 | 1,691 | 1,732 | +43 | +2.5% | 196,900 |
| 2010/07/23 | 1,692 | 1,702 | 1,665 | 1,689 | +31 | +1.9% | 282,700 |
| 2010/07/22 | 1,680 | 1,690 | 1,652 | 1,658 | -35 | -2.1% | 251,700 |
| 2010/07/21 | 1,720 | 1,730 | 1,672 | 1,693 | -9 | -0.5% | 296,800 |
| 2010/07/20 | 1,680 | 1,719 | 1,680 | 1,702 | -17 | -1% | 192,200 |
| 2010/07/16 | 1,780 | 1,789 | 1,713 | 1,719 | -74 | -4.1% | 243,000 |
| 2010/07/15 | 1,794 | 1,809 | 1,781 | 1,793 | -1 | -0.1% | 200,800 |
| 2010/07/14 | 1,807 | 1,825 | 1,786 | 1,794 | +27 | +1.5% | 278,000 |
| 2010/07/13 | 1,796 | 1,812 | 1,760 | 1,767 | -29 | -1.6% | 155,500 |
| 2010/07/12 | 1,787 | 1,824 | 1,780 | 1,796 | -6 | -0.3% | 174,500 |
| 2010/07/09 | 1,806 | 1,826 | 1,778 | 1,802 | -1 | -0.1% | 204,800 |
| 2010/07/08 | 1,780 | 1,804 | 1,774 | 1,803 | +80 | +4.6% | 381,800 |
| 2010/07/07 | 1,733 | 1,741 | 1,708 | 1,723 | -25 | -1.4% | 208,600 |
| 2010/07/06 | 1,724 | 1,752 | 1,694 | 1,748 | +33 | +1.9% | 271,500 |
| 2010/07/05 | 1,709 | 1,726 | 1,705 | 1,715 | -7 | -0.4% | 216,300 |
| 2010/07/02 | 1,683 | 1,733 | 1,683 | 1,722 | +39 | +2.3% | 273,400 |
| 2010/07/01 | 1,719 | 1,729 | 1,672 | 1,683 | -57 | -3.3% | 264,900 |
| 2010/06/30 | 1,677 | 1,740 | 1,665 | 1,740 | +5 | +0.3% | 475,600 |
| 2010/06/29 | 1,782 | 1,792 | 1,728 | 1,735 | -51 | -2.9% | 415,100 |
| 2010/06/28 | 1,822 | 1,826 | 1,781 | 1,786 | -59 | -3.2% | 273,000 |
| 2010/06/25 | 1,858 | 1,864 | 1,829 | 1,845 | -39 | -2.1% | 313,400 |
| 2010/06/24 | 1,887 | 1,896 | 1,879 | 1,884 | -8 | -0.4% | 175,500 |
| 2010/06/23 | 1,940 | 1,940 | 1,886 | 1,892 | -65 | -3.3% | 301,800 |
| 2010/06/22 | 1,970 | 1,974 | 1,948 | 1,957 | -23 | -1.2% | 172,900 |
| 2010/06/21 | 1,955 | 1,983 | 1,955 | 1,980 | +40 | +2.1% | 213,000 |
| 2010/06/18 | 1,945 | 1,950 | 1,927 | 1,940 | -2 | -0.1% | 136,300 |
| 2010/06/17 | 1,975 | 1,979 | 1,932 | 1,942 | -33 | -1.7% | 239,500 |
| 2010/06/16 | 1,971 | 1,977 | 1,957 | 1,975 | +42 | +2.2% | 211,500 |
| 2010/06/15 | 1,930 | 1,944 | 1,927 | 1,933 | -19 | -1% | 142,100 |
| 2010/06/14 | 1,931 | 1,952 | 1,915 | 1,952 | +47 | +2.5% | 161,200 |
| 2010/06/11 | 1,900 | 1,909 | 1,888 | 1,905 | +28 | +1.5% | 224,400 |
| 2010/06/10 | 1,863 | 1,880 | 1,825 | 1,877 | +26 | +1.4% | 232,300 |
| 2010/06/09 | 1,880 | 1,897 | 1,836 | 1,851 | -45 | -2.4% | 273,300 |
| 2010/06/08 | 1,879 | 1,919 | 1,868 | 1,896 | +17 | +0.9% | 296,800 |
3501～
3550
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
