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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 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 |
| 2023/08/15 | 5,722 | 5,797 | 5,690 | 5,697 | +12 | +0.2% | 318,600 |
| 2023/08/14 | 5,817 | 5,841 | 5,672 | 5,685 | -177 | -3% | 359,700 |
| 2023/08/10 | 5,900 | 5,900 | 5,738 | 5,862 | -46 | -0.8% | 462,900 |
| 2023/08/09 | 5,605 | 6,100 | 5,567 | 5,908 | +43 | +0.7% | 779,000 |
| 2023/08/08 | 5,951 | 6,020 | 5,850 | 5,865 | -109 | -1.8% | 404,700 |
| 2023/08/07 | 5,910 | 5,976 | 5,884 | 5,974 | +7 | +0.1% | 174,900 |
| 2023/08/04 | 5,850 | 5,979 | 5,850 | 5,967 | +53 | +0.9% | 234,100 |
401～
450
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
