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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 2,040 | 2,053 | 2,031 | 2,045 | -4 | -0.2% | 233,800 |
| 2010/12/03 | 2,065 | 2,069 | 2,024 | 2,049 | +25 | +1.2% | 354,200 |
| 2010/12/02 | 2,020 | 2,028 | 2,008 | 2,024 | +32 | +1.6% | 364,500 |
| 2010/12/01 | 1,961 | 1,998 | 1,961 | 1,992 | +16 | +0.8% | 262,200 |
| 2010/11/30 | 2,000 | 2,006 | 1,961 | 1,976 | +4 | +0.2% | 382,500 |
| 2010/11/29 | 1,946 | 1,996 | 1,942 | 1,972 | +22 | +1.1% | 339,500 |
| 2010/11/26 | 1,924 | 1,973 | 1,920 | 1,950 | +12 | +0.6% | 381,700 |
| 2010/11/25 | 1,942 | 1,953 | 1,926 | 1,938 | +36 | +1.9% | 367,700 |
| 2010/11/24 | 1,840 | 1,910 | 1,832 | 1,902 | +9 | +0.5% | 446,300 |
| 2010/11/22 | 1,855 | 1,905 | 1,855 | 1,893 | +48 | +2.6% | 345,200 |
| 2010/11/19 | 1,897 | 1,911 | 1,824 | 1,845 | -47 | -2.5% | 546,300 |
| 2010/11/18 | 1,900 | 1,920 | 1,879 | 1,892 | +6 | +0.3% | 347,700 |
| 2010/11/17 | 1,850 | 1,912 | 1,841 | 1,886 | +11 | +0.6% | 637,000 |
| 2010/11/16 | 1,850 | 1,904 | 1,850 | 1,875 | +37 | +2% | 900,300 |
| 2010/11/15 | 1,768 | 1,860 | 1,768 | 1,838 | +72 | +4.1% | 547,500 |
| 2010/11/12 | 1,771 | 1,791 | 1,722 | 1,766 | -45 | -2.5% | 630,100 |
| 2010/11/11 | 1,820 | 1,854 | 1,806 | 1,811 | +15 | +0.8% | 479,900 |
| 2010/11/10 | 1,711 | 1,803 | 1,711 | 1,796 | +86 | +5% | 538,600 |
| 2010/11/09 | 1,712 | 1,735 | 1,697 | 1,710 | -12 | -0.7% | 182,600 |
| 2010/11/08 | 1,712 | 1,725 | 1,690 | 1,722 | +47 | +2.8% | 275,200 |
| 2010/11/05 | 1,648 | 1,694 | 1,646 | 1,675 | +44 | +2.7% | 294,200 |
| 2010/11/04 | 1,622 | 1,648 | 1,618 | 1,631 | +9 | +0.6% | 216,400 |
| 2010/11/02 | 1,634 | 1,634 | 1,617 | 1,622 | -2 | -0.1% | 185,100 |
| 2010/11/01 | 1,623 | 1,634 | 1,614 | 1,624 | +1 | +0.1% | 322,700 |
| 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 |
3601～
3650
件表示中 / 3768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 | 615,600円 | -0.5% | -0.4% | 2.66% | 15.16倍 | 1.36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 | 253,200円 | -1.6% | -31.3% | 3.08% | 18.92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 | 323,100円 | +3.4% | +5.7% | 2.48% | 9.82倍 | 0.93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 | 119,700円 | +3.2% | +45.1% | 3.76% | 18.20倍 | 1.25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 | 162,600円 | +6.5% | +17.8% | 1.97% | 17.68倍 | 1.48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
