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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 6,075 | 6,157 | 6,060 | 6,114 | +44 | +0.7% | 250,100 |
| 2023/07/14 | 6,050 | 6,091 | 5,996 | 6,070 | +54 | +0.9% | 343,600 |
| 2023/07/13 | 5,927 | 6,018 | 5,871 | 6,016 | +151 | +2.6% | 404,900 |
| 2023/07/12 | 5,928 | 5,942 | 5,853 | 5,865 | -45 | -0.8% | 304,400 |
| 2023/07/11 | 5,937 | 5,937 | 5,863 | 5,910 | +73 | +1.3% | 251,200 |
| 2023/07/10 | 5,856 | 5,875 | 5,821 | 5,837 | -10 | -0.2% | 236,700 |
| 2023/07/07 | 5,830 | 5,937 | 5,814 | 5,847 | -47 | -0.8% | 224,500 |
| 2023/07/06 | 5,850 | 5,923 | 5,830 | 5,894 | -78 | -1.3% | 264,600 |
| 2023/07/05 | 6,080 | 6,091 | 5,958 | 5,972 | -145 | -2.4% | 335,900 |
| 2023/07/04 | 6,124 | 6,166 | 6,096 | 6,117 | -68 | -1.1% | 282,100 |
| 2023/07/03 | 6,158 | 6,223 | 6,158 | 6,185 | +93 | +1.5% | 239,700 |
| 2023/06/30 | 6,121 | 6,128 | 6,009 | 6,092 | -30 | -0.5% | 336,900 |
| 2023/06/29 | 6,195 | 6,239 | 6,100 | 6,122 | -73 | -1.2% | 317,600 |
| 2023/06/28 | 5,989 | 6,199 | 5,970 | 6,195 | +306 | +5.2% | 555,600 |
| 2023/06/27 | 5,925 | 5,944 | 5,855 | 5,889 | -32 | -0.5% | 334,800 |
| 2023/06/26 | 5,870 | 5,956 | 5,849 | 5,921 | +39 | +0.7% | 213,000 |
| 2023/06/23 | 5,950 | 5,993 | 5,835 | 5,882 | -31 | -0.5% | 358,900 |
| 2023/06/22 | 5,919 | 5,959 | 5,904 | 5,913 | -81 | -1.4% | 227,900 |
| 2023/06/21 | 5,905 | 6,047 | 5,888 | 5,994 | +85 | +1.4% | 244,000 |
| 2023/06/20 | 5,907 | 5,954 | 5,853 | 5,909 | -23 | -0.4% | 309,600 |
| 2023/06/19 | 5,960 | 6,033 | 5,890 | 5,932 | +18 | +0.3% | 251,400 |
| 2023/06/16 | 5,900 | 5,917 | 5,838 | 5,914 | -50 | -0.8% | 407,300 |
| 2023/06/15 | 6,038 | 6,090 | 5,945 | 5,964 | -73 | -1.2% | 438,900 |
| 2023/06/14 | 6,090 | 6,115 | 5,994 | 6,037 | -22 | -0.4% | 283,200 |
| 2023/06/13 | 5,973 | 6,107 | 5,950 | 6,059 | +147 | +2.5% | 300,800 |
| 2023/06/12 | 5,880 | 5,952 | 5,822 | 5,912 | +55 | +0.9% | 198,400 |
| 2023/06/09 | 5,790 | 5,928 | 5,747 | 5,857 | +127 | +2.2% | 436,600 |
| 2023/06/08 | 5,780 | 5,784 | 5,674 | 5,730 | -13 | -0.2% | 396,200 |
| 2023/06/07 | 5,759 | 5,866 | 5,743 | 5,743 | -46 | -0.8% | 483,100 |
| 2023/06/06 | 5,717 | 5,800 | 5,694 | 5,789 | ±0 | ±0% | 345,600 |
| 2023/06/05 | 5,732 | 5,795 | 5,659 | 5,789 | +99 | +1.7% | 325,700 |
| 2023/06/02 | 5,770 | 5,770 | 5,640 | 5,690 | -20 | -0.4% | 224,200 |
| 2023/06/01 | 5,590 | 5,720 | 5,540 | 5,710 | +40 | +0.7% | 445,000 |
| 2023/05/31 | 5,780 | 5,790 | 5,620 | 5,670 | -130 | -2.2% | 676,100 |
| 2023/05/30 | 5,910 | 5,930 | 5,740 | 5,800 | -120 | -2% | 340,500 |
| 2023/05/29 | 5,980 | 6,060 | 5,880 | 5,920 | +40 | +0.7% | 523,600 |
| 2023/05/26 | 5,650 | 5,900 | 5,640 | 5,880 | +310 | +5.6% | 701,100 |
| 2023/05/25 | 5,520 | 5,590 | 5,480 | 5,570 | +120 | +2.2% | 367,300 |
| 2023/05/24 | 5,460 | 5,470 | 5,400 | 5,450 | -10 | -0.2% | 226,700 |
| 2023/05/23 | 5,530 | 5,550 | 5,420 | 5,460 | -40 | -0.7% | 267,600 |
| 2023/05/22 | 5,440 | 5,500 | 5,410 | 5,500 | +60 | +1.1% | 331,200 |
| 2023/05/19 | 5,410 | 5,460 | 5,360 | 5,440 | +80 | +1.5% | 377,800 |
| 2023/05/18 | 5,380 | 5,500 | 5,340 | 5,360 | +40 | +0.8% | 421,700 |
| 2023/05/17 | 5,260 | 5,320 | 5,250 | 5,320 | +120 | +2.3% | 352,100 |
| 2023/05/16 | 5,230 | 5,330 | 5,180 | 5,200 | ±0 | ±0% | 414,500 |
| 2023/05/15 | 5,280 | 5,350 | 5,040 | 5,200 | -280 | -5.1% | 971,800 |
| 2023/05/12 | 5,420 | 5,520 | 5,410 | 5,480 | +20 | +0.4% | 500,600 |
| 2023/05/11 | 5,450 | 5,520 | 5,420 | 5,460 | +10 | +0.2% | 300,500 |
| 2023/05/10 | 5,450 | 5,490 | 5,420 | 5,450 | -30 | -0.5% | 267,500 |
| 2023/05/09 | 5,470 | 5,500 | 5,420 | 5,480 | +40 | +0.7% | 251,300 |
501～
550
件表示中 / 3754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 | 554,400円 | -4.3% | -7.7% | 2.96% | 16.06倍 | 1.23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 |
| シンフォニア | 956,000円 | +4.9% | +3.5% | 1.26% | 23.87倍 | 3.37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 |
| ＧＳユアサ | 276,100円 | +3.4% | +5.7% | 2.90% | 8.39倍 | 0.80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 |
| 明電舎 | 572,000円 | +11.3% | -5.6% | 1.63% | 18.53倍 | 1.87倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| コニカミノルタ | 51,100円 | -6.9% | - | 1.96% | 10.54倍 | 0.55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
