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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 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 |
| 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 |
3601～
3650
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
