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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 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 |
| 2023/05/08 | 5,400 | 5,500 | 5,360 | 5,440 | -10 | -0.2% | 394,700 |
| 2023/05/02 | 5,410 | 5,480 | 5,380 | 5,450 | +40 | +0.7% | 392,900 |
| 2023/05/01 | 5,400 | 5,420 | 5,320 | 5,410 | +50 | +0.9% | 368,800 |
| 2023/04/28 | 5,380 | 5,390 | 5,290 | 5,360 | +20 | +0.4% | 428,900 |
| 2023/04/27 | 5,310 | 5,370 | 5,290 | 5,340 | -10 | -0.2% | 338,200 |
| 2023/04/26 | 5,380 | 5,400 | 5,310 | 5,350 | -90 | -1.7% | 296,400 |
| 2023/04/25 | 5,560 | 5,580 | 5,420 | 5,440 | -60 | -1.1% | 268,500 |
| 2023/04/24 | 5,510 | 5,550 | 5,430 | 5,500 | -50 | -0.9% | 236,200 |
| 2023/04/21 | 5,520 | 5,660 | 5,510 | 5,550 | +70 | +1.3% | 338,000 |
| 2023/04/20 | 5,360 | 5,500 | 5,340 | 5,480 | +50 | +0.9% | 344,500 |
| 2023/04/19 | 5,370 | 5,470 | 5,370 | 5,430 | -20 | -0.4% | 376,800 |
| 2023/04/18 | 5,550 | 5,550 | 5,440 | 5,450 | -130 | -2.3% | 369,000 |
| 2023/04/17 | 5,600 | 5,610 | 5,550 | 5,580 | +10 | +0.2% | 259,100 |
| 2023/04/14 | 5,650 | 5,650 | 5,550 | 5,570 | ±0 | ±0% | 217,900 |
| 2023/04/13 | 5,540 | 5,580 | 5,490 | 5,570 | +20 | +0.4% | 262,800 |
| 2023/04/12 | 5,480 | 5,560 | 5,450 | 5,550 | +50 | +0.9% | 339,700 |
| 2023/04/11 | 5,530 | 5,560 | 5,480 | 5,500 | +60 | +1.1% | 277,300 |
| 2023/04/10 | 5,470 | 5,490 | 5,410 | 5,440 | -20 | -0.4% | 208,500 |
| 2023/04/07 | 5,370 | 5,460 | 5,370 | 5,460 | +100 | +1.9% | 211,300 |
551～
600
件表示中 / 3785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 | 645,600円 | -0.5% | -0.4% | 2.54% | 15.90倍 | 1.42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 | 255,200円 | -1.6% | -31.3% | 3.06% | 19.04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 | 328,800円 | +3.4% | +5.7% | 2.43% | 9.99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 |
| カシオ | 124,700円 | +3.2% | +45.1% | 3.61% | 18.96倍 | 1.30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
