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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 5,290 | 5,303 | 5,225 | 5,257 | -151 | -2.8% | 303,400 |
| 2023/10/25 | 5,518 | 5,526 | 5,386 | 5,408 | -54 | -1% | 258,200 |
| 2023/10/24 | 5,446 | 5,478 | 5,286 | 5,462 | +42 | +0.8% | 234,200 |
| 2023/10/23 | 5,438 | 5,466 | 5,407 | 5,420 | -63 | -1.1% | 239,100 |
| 2023/10/20 | 5,440 | 5,516 | 5,416 | 5,483 | -25 | -0.5% | 158,700 |
| 2023/10/19 | 5,489 | 5,580 | 5,477 | 5,508 | -81 | -1.4% | 203,100 |
| 2023/10/18 | 5,540 | 5,606 | 5,527 | 5,589 | +52 | +0.9% | 241,100 |
| 2023/10/17 | 5,514 | 5,587 | 5,485 | 5,537 | +71 | +1.3% | 170,400 |
| 2023/10/16 | 5,440 | 5,475 | 5,410 | 5,466 | -108 | -1.9% | 130,900 |
| 2023/10/13 | 5,660 | 5,668 | 5,548 | 5,574 | -86 | -1.5% | 233,300 |
| 2023/10/12 | 5,462 | 5,695 | 5,442 | 5,660 | +269 | +5% | 292,700 |
| 2023/10/11 | 5,358 | 5,419 | 5,317 | 5,391 | +36 | +0.7% | 137,500 |
| 2023/10/10 | 5,280 | 5,363 | 5,280 | 5,355 | +80 | +1.5% | 201,500 |
| 2023/10/06 | 5,368 | 5,375 | 5,230 | 5,275 | -94 | -1.8% | 203,000 |
| 2023/10/05 | 5,335 | 5,369 | 5,247 | 5,369 | +42 | +0.8% | 262,500 |
| 2023/10/04 | 5,282 | 5,348 | 5,234 | 5,327 | -40 | -0.7% | 319,000 |
| 2023/10/03 | 5,435 | 5,451 | 5,367 | 5,367 | -74 | -1.4% | 210,200 |
| 2023/10/02 | 5,427 | 5,559 | 5,397 | 5,441 | +46 | +0.9% | 247,600 |
| 2023/09/29 | 5,410 | 5,427 | 5,368 | 5,395 | -2 | ±0% | 240,900 |
| 2023/09/28 | 5,405 | 5,443 | 5,333 | 5,397 | -62 | -1.1% | 225,300 |
| 2023/09/27 | 5,409 | 5,459 | 5,375 | 5,459 | -1 | ±0% | 208,200 |
| 2023/09/26 | 5,573 | 5,573 | 5,448 | 5,460 | -114 | -2% | 181,700 |
| 2023/09/25 | 5,410 | 5,580 | 5,410 | 5,574 | +236 | +4.4% | 351,500 |
| 2023/09/22 | 5,287 | 5,359 | 5,261 | 5,338 | -17 | -0.3% | 167,400 |
| 2023/09/21 | 5,419 | 5,435 | 5,327 | 5,355 | -77 | -1.4% | 172,700 |
| 2023/09/20 | 5,474 | 5,526 | 5,421 | 5,432 | -42 | -0.8% | 215,100 |
| 2023/09/19 | 5,497 | 5,513 | 5,356 | 5,474 | -87 | -1.6% | 326,500 |
| 2023/09/15 | 5,543 | 5,592 | 5,477 | 5,561 | +25 | +0.5% | 276,400 |
| 2023/09/14 | 5,480 | 5,577 | 5,455 | 5,536 | +47 | +0.9% | 166,800 |
| 2023/09/13 | 5,620 | 5,623 | 5,472 | 5,489 | -207 | -3.6% | 483,700 |
| 2023/09/12 | 5,640 | 5,700 | 5,593 | 5,696 | +80 | +1.4% | 209,000 |
| 2023/09/11 | 5,597 | 5,648 | 5,585 | 5,616 | +6 | +0.1% | 196,100 |
| 2023/09/08 | 5,716 | 5,745 | 5,604 | 5,610 | -147 | -2.6% | 222,700 |
| 2023/09/07 | 5,792 | 5,811 | 5,757 | 5,757 | -42 | -0.7% | 134,400 |
| 2023/09/06 | 5,750 | 5,802 | 5,726 | 5,799 | -10 | -0.2% | 190,600 |
| 2023/09/05 | 5,780 | 5,844 | 5,755 | 5,809 | +17 | +0.3% | 184,600 |
| 2023/09/04 | 5,749 | 5,795 | 5,726 | 5,792 | +72 | +1.3% | 223,300 |
| 2023/09/01 | 5,678 | 5,728 | 5,663 | 5,720 | +66 | +1.2% | 182,700 |
| 2023/08/31 | 5,580 | 5,679 | 5,580 | 5,654 | +42 | +0.7% | 238,300 |
| 2023/08/30 | 5,664 | 5,664 | 5,585 | 5,612 | +1 | ±0% | 250,600 |
| 2023/08/29 | 5,630 | 5,660 | 5,596 | 5,611 | -4 | -0.1% | 95,200 |
| 2023/08/28 | 5,570 | 5,619 | 5,539 | 5,615 | +74 | +1.3% | 172,100 |
| 2023/08/25 | 5,537 | 5,559 | 5,484 | 5,541 | -85 | -1.5% | 188,300 |
| 2023/08/24 | 5,645 | 5,650 | 5,566 | 5,626 | +33 | +0.6% | 245,800 |
| 2023/08/23 | 5,451 | 5,593 | 5,433 | 5,593 | +45 | +0.8% | 284,000 |
| 2023/08/22 | 5,523 | 5,572 | 5,493 | 5,548 | +89 | +1.6% | 194,500 |
| 2023/08/21 | 5,471 | 5,494 | 5,420 | 5,459 | +4 | +0.1% | 158,400 |
| 2023/08/18 | 5,469 | 5,513 | 5,425 | 5,455 | -86 | -1.6% | 208,900 |
| 2023/08/17 | 5,518 | 5,546 | 5,418 | 5,541 | +25 | +0.5% | 341,200 |
| 2023/08/16 | 5,600 | 5,629 | 5,496 | 5,516 | -181 | -3.2% | 332,800 |
351～
400
件表示中 / 3673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 | 446,300円 | +5.3% | +17.5% | 3.67% | 9.56倍 | 0.99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 |
| フクダ電 | 608,000円 | -3.8% | -14.8% | 2.80% | 10.62倍 | 1.02倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| 日電子 | 430,400円 | +12.4% | +4.9% | 2.14% | 9.37倍 | 1.67倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| ＧＳユアサ | 218,100円 | +4.8% | 0.0% | 3.21% | 8.10倍 | 0.66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 |
| コニカミノルタ | 42,400円 | -2.2% | - | 0.00% | - | 0.41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 |
市場注目の銘柄
チャート関連のコラム
