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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/06/07 | 1,885 | 1,886 | 1,869 | 1,879 | -40 | -2.1% | 321,800 |
| 2010/06/04 | 1,915 | 1,948 | 1,903 | 1,919 | -5 | -0.3% | 320,100 |
| 2010/06/03 | 1,921 | 1,930 | 1,905 | 1,924 | +28 | +1.5% | 403,300 |
| 2010/06/02 | 1,916 | 1,950 | 1,878 | 1,896 | -46 | -2.4% | 389,700 |
| 2010/06/01 | 1,955 | 1,960 | 1,916 | 1,942 | -16 | -0.8% | 199,700 |
| 2010/05/31 | 1,949 | 1,965 | 1,943 | 1,958 | +8 | +0.4% | 269,500 |
| 2010/05/28 | 1,953 | 1,970 | 1,940 | 1,950 | +37 | +1.9% | 444,900 |
| 2010/05/27 | 1,854 | 1,916 | 1,850 | 1,913 | +47 | +2.5% | 306,800 |
| 2010/05/26 | 1,854 | 1,898 | 1,850 | 1,866 | +48 | +2.6% | 501,200 |
| 2010/05/25 | 1,900 | 1,900 | 1,813 | 1,818 | -87 | -4.6% | 502,800 |
| 2010/05/24 | 1,890 | 1,914 | 1,836 | 1,905 | +55 | +3% | 536,900 |
| 2010/05/21 | 1,820 | 1,855 | 1,810 | 1,850 | -29 | -1.5% | 462,100 |
| 2010/05/20 | 1,916 | 1,947 | 1,864 | 1,879 | -29 | -1.5% | 662,500 |
| 2010/05/19 | 1,890 | 1,929 | 1,869 | 1,908 | +5 | +0.3% | 659,500 |
| 2010/05/18 | 1,956 | 1,967 | 1,882 | 1,903 | -13 | -0.7% | 583,400 |
| 2010/05/17 | 1,931 | 1,948 | 1,904 | 1,916 | -53 | -2.7% | 830,600 |
| 2010/05/14 | 2,040 | 2,040 | 1,951 | 1,969 | -121 | -5.8% | 1,373,400 |
| 2010/05/13 | 2,071 | 2,095 | 2,058 | 2,090 | +55 | +2.7% | 271,400 |
| 2010/05/12 | 2,060 | 2,088 | 2,023 | 2,035 | -23 | -1.1% | 366,200 |
| 2010/05/11 | 2,145 | 2,159 | 2,050 | 2,058 | -44 | -2.1% | 394,700 |
| 2010/05/10 | 2,079 | 2,128 | 2,079 | 2,102 | +23 | +1.1% | 429,200 |
| 2010/05/07 | 2,007 | 2,096 | 2,002 | 2,079 | -78 | -3.6% | 692,400 |
| 2010/05/06 | 2,175 | 2,177 | 2,153 | 2,157 | -68 | -3.1% | 543,600 |
| 2010/04/30 | 2,243 | 2,248 | 2,215 | 2,225 | -1 | ±0% | 371,500 |
| 2010/04/28 | 2,215 | 2,232 | 2,190 | 2,226 | -35 | -1.5% | 500,300 |
| 2010/04/27 | 2,231 | 2,263 | 2,222 | 2,261 | +25 | +1.1% | 416,900 |
3701～
3750
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
