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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 6,501 | 6,537 | 6,397 | 6,408 | -330 | -4.9% | 536,900 |
| 2023/12/29 | 6,719 | 6,744 | 6,688 | 6,738 | ±0 | ±0% | 138,300 |
| 2023/12/28 | 6,650 | 6,738 | 6,650 | 6,738 | +61 | +0.9% | 154,800 |
| 2023/12/27 | 6,689 | 6,757 | 6,666 | 6,677 | +88 | +1.3% | 220,700 |
| 2023/12/26 | 6,650 | 6,661 | 6,589 | 6,589 | -116 | -1.7% | 123,100 |
| 2023/12/25 | 6,574 | 6,707 | 6,573 | 6,705 | +157 | +2.4% | 272,500 |
| 2023/12/22 | 6,632 | 6,684 | 6,532 | 6,548 | +16 | +0.2% | 413,600 |
| 2023/12/21 | 6,646 | 6,738 | 6,503 | 6,532 | -214 | -3.2% | 402,900 |
| 2023/12/20 | 6,836 | 6,851 | 6,720 | 6,746 | -56 | -0.8% | 252,700 |
| 2023/12/19 | 6,699 | 6,802 | 6,633 | 6,802 | +178 | +2.7% | 299,200 |
| 2023/12/18 | 6,635 | 6,665 | 6,577 | 6,624 | -7 | -0.1% | 243,100 |
| 2023/12/15 | 6,660 | 6,737 | 6,605 | 6,631 | +78 | +1.2% | 478,500 |
| 2023/12/14 | 6,648 | 6,674 | 6,541 | 6,553 | +5 | +0.1% | 382,000 |
| 2023/12/13 | 6,344 | 6,585 | 6,344 | 6,548 | +190 | +3% | 547,400 |
| 2023/12/12 | 6,426 | 6,426 | 6,317 | 6,358 | +232 | +3.8% | 491,600 |
| 2023/12/11 | 6,150 | 6,166 | 6,064 | 6,126 | +44 | +0.7% | 357,700 |
| 2023/12/08 | 6,164 | 6,230 | 6,063 | 6,082 | -82 | -1.3% | 266,100 |
| 2023/12/07 | 6,160 | 6,270 | 6,091 | 6,164 | -208 | -3.3% | 442,900 |
| 2023/12/06 | 6,226 | 6,375 | 6,226 | 6,372 | +138 | +2.2% | 246,300 |
| 2023/12/05 | 6,340 | 6,393 | 6,234 | 6,234 | -205 | -3.2% | 307,500 |
| 2023/12/04 | 6,408 | 6,446 | 6,336 | 6,439 | -59 | -0.9% | 235,500 |
| 2023/12/01 | 6,510 | 6,548 | 6,456 | 6,498 | -10 | -0.2% | 257,500 |
| 2023/11/30 | 6,431 | 6,537 | 6,427 | 6,508 | +80 | +1.2% | 455,500 |
| 2023/11/29 | 6,342 | 6,445 | 6,342 | 6,428 | +32 | +0.5% | 269,200 |
| 2023/11/28 | 6,484 | 6,506 | 6,318 | 6,396 | -92 | -1.4% | 280,700 |
| 2023/11/27 | 6,539 | 6,568 | 6,482 | 6,488 | -51 | -0.8% | 240,800 |
| 2023/11/24 | 6,530 | 6,599 | 6,489 | 6,539 | +77 | +1.2% | 270,500 |
| 2023/11/22 | 6,412 | 6,503 | 6,406 | 6,462 | -3 | ±0% | 178,000 |
| 2023/11/21 | 6,468 | 6,505 | 6,350 | 6,465 | +97 | +1.5% | 259,400 |
| 2023/11/20 | 6,451 | 6,488 | 6,363 | 6,368 | -83 | -1.3% | 283,400 |
| 2023/11/17 | 6,439 | 6,495 | 6,366 | 6,451 | -50 | -0.8% | 328,200 |
| 2023/11/16 | 6,517 | 6,572 | 6,473 | 6,501 | -109 | -1.6% | 344,200 |
| 2023/11/15 | 6,700 | 6,825 | 6,505 | 6,610 | +185 | +2.9% | 645,200 |
| 2023/11/14 | 6,375 | 6,498 | 6,371 | 6,425 | +134 | +2.1% | 546,100 |
| 2023/11/13 | 6,305 | 6,396 | 6,274 | 6,291 | +186 | +3% | 631,400 |
| 2023/11/10 | 6,044 | 6,131 | 6,034 | 6,105 | +24 | +0.4% | 441,000 |
| 2023/11/09 | 6,001 | 6,167 | 6,001 | 6,081 | +158 | +2.7% | 784,800 |
| 2023/11/08 | 6,060 | 6,092 | 5,788 | 5,923 | +266 | +4.7% | 1,162,300 |
| 2023/11/07 | 5,552 | 5,677 | 5,537 | 5,657 | +35 | +0.6% | 381,000 |
| 2023/11/06 | 5,496 | 5,649 | 5,491 | 5,622 | +226 | +4.2% | 509,700 |
| 2023/11/02 | 5,337 | 5,421 | 5,330 | 5,396 | +118 | +2.2% | 268,000 |
| 2023/11/01 | 5,300 | 5,332 | 5,261 | 5,278 | +147 | +2.9% | 286,100 |
| 2023/10/31 | 5,206 | 5,214 | 5,102 | 5,131 | -116 | -2.2% | 447,800 |
| 2023/10/30 | 5,236 | 5,297 | 5,206 | 5,247 | -87 | -1.6% | 205,900 |
| 2023/10/27 | 5,293 | 5,344 | 5,275 | 5,334 | +77 | +1.5% | 281,000 |
| 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 |
401～
450
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
