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 |
|---|---|---|---|---|---|---|---|
| 2023/11/13 | 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 |
| 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 |
451～
500
件表示中 / 3784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 | 647,300円 | -0.5% | -0.4% | 2.53% | 15.94倍 | 1.43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 |
| ＧＳユアサ | 329,500円 | +3.4% | +5.7% | 2.43% | 10.01倍 | 0.95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 |
| マブチ | 255,200円 | -1.6% | -31.3% | 3.06% | 19.04倍 | 1.04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 |
| カシオ | 124,500円 | +3.2% | +45.1% | 3.61% | 18.93倍 | 1.29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 | 170,900円 | +6.5% | +17.8% | 1.87% | 18.58倍 | 1.55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
