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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 6,050 | 6,070 | 5,940 | 5,950 | ±0 | ±0% | 330,000 |
| 2022/11/17 | 6,050 | 6,090 | 5,880 | 5,950 | -160 | -2.6% | 429,600 |
| 2022/11/16 | 6,070 | 6,120 | 6,010 | 6,110 | +100 | +1.7% | 789,200 |
| 2022/11/15 | 5,810 | 6,060 | 5,750 | 6,010 | +220 | +3.8% | 580,100 |
| 2022/11/14 | 6,180 | 6,220 | 5,760 | 5,790 | -410 | -6.6% | 1,029,300 |
| 2022/11/11 | 6,050 | 6,210 | 6,040 | 6,200 | +300 | +5.1% | 606,300 |
| 2022/11/10 | 5,940 | 5,980 | 5,850 | 5,900 | -50 | -0.8% | 416,300 |
| 2022/11/09 | 5,960 | 6,000 | 5,900 | 5,950 | -20 | -0.3% | 341,500 |
| 2022/11/08 | 5,830 | 5,970 | 5,810 | 5,970 | +140 | +2.4% | 253,900 |
| 2022/11/07 | 5,790 | 5,870 | 5,760 | 5,830 | +90 | +1.6% | 244,200 |
| 2022/11/04 | 5,670 | 5,770 | 5,670 | 5,740 | -40 | -0.7% | 297,900 |
| 2022/11/02 | 5,910 | 5,940 | 5,730 | 5,780 | -90 | -1.5% | 474,300 |
| 2022/11/01 | 5,850 | 5,910 | 5,800 | 5,870 | -10 | -0.2% | 184,800 |
| 2022/10/31 | 5,840 | 5,910 | 5,770 | 5,880 | +120 | +2.1% | 456,900 |
| 2022/10/28 | 5,680 | 5,810 | 5,670 | 5,760 | -20 | -0.3% | 623,900 |
| 2022/10/27 | 5,700 | 5,810 | 5,680 | 5,780 | +100 | +1.8% | 290,800 |
| 2022/10/26 | 5,720 | 5,760 | 5,660 | 5,680 | +10 | +0.2% | 286,300 |
| 2022/10/25 | 5,680 | 5,740 | 5,660 | 5,670 | ±0 | ±0% | 215,300 |
| 2022/10/24 | 5,740 | 5,760 | 5,620 | 5,670 | +30 | +0.5% | 323,700 |
| 2022/10/21 | 5,500 | 5,760 | 5,500 | 5,640 | +160 | +2.9% | 501,300 |
| 2022/10/20 | 5,430 | 5,530 | 5,430 | 5,480 | +20 | +0.4% | 360,300 |
| 2022/10/19 | 5,400 | 5,500 | 5,390 | 5,460 | +40 | +0.7% | 252,200 |
| 2022/10/18 | 5,440 | 5,460 | 5,350 | 5,420 | +40 | +0.7% | 249,300 |
| 2022/10/17 | 5,300 | 5,400 | 5,300 | 5,380 | -20 | -0.4% | 209,800 |
| 2022/10/14 | 5,470 | 5,470 | 5,340 | 5,400 | +130 | +2.5% | 416,000 |
| 2022/10/13 | 5,310 | 5,400 | 5,250 | 5,270 | ±0 | ±0% | 482,300 |
| 2022/10/12 | 5,410 | 5,450 | 5,230 | 5,270 | -170 | -3.1% | 642,500 |
| 2022/10/11 | 5,500 | 5,550 | 5,360 | 5,440 | -230 | -4.1% | 516,100 |
| 2022/10/07 | 5,540 | 5,740 | 5,540 | 5,670 | +30 | +0.5% | 545,300 |
| 2022/10/06 | 5,400 | 5,690 | 5,400 | 5,640 | +220 | +4.1% | 635,000 |
| 2022/10/05 | 5,480 | 5,480 | 5,400 | 5,420 | +20 | +0.4% | 278,000 |
| 2022/10/04 | 5,460 | 5,460 | 5,350 | 5,400 | +110 | +2.1% | 338,500 |
| 2022/10/03 | 5,040 | 5,340 | 5,040 | 5,290 | +160 | +3.1% | 380,300 |
| 2022/09/30 | 5,180 | 5,200 | 5,050 | 5,130 | -160 | -3% | 583,600 |
| 2022/09/29 | 5,370 | 5,370 | 5,250 | 5,290 | +20 | +0.4% | 425,800 |
| 2022/09/28 | 5,320 | 5,440 | 5,200 | 5,270 | -120 | -2.2% | 600,500 |
| 2022/09/27 | 5,400 | 5,450 | 5,340 | 5,390 | -40 | -0.7% | 331,400 |
| 2022/09/26 | 5,440 | 5,480 | 5,340 | 5,430 | -210 | -3.7% | 536,900 |
| 2022/09/22 | 5,550 | 5,660 | 5,530 | 5,640 | +20 | +0.4% | 348,600 |
| 2022/09/21 | 5,580 | 5,650 | 5,560 | 5,620 | -60 | -1.1% | 404,000 |
| 2022/09/20 | 5,730 | 5,780 | 5,650 | 5,680 | +40 | +0.7% | 326,200 |
| 2022/09/16 | 5,700 | 5,730 | 5,630 | 5,640 | -160 | -2.8% | 436,100 |
| 2022/09/15 | 5,770 | 5,820 | 5,750 | 5,800 | +20 | +0.3% | 333,000 |
| 2022/09/14 | 5,710 | 5,860 | 5,650 | 5,780 | -140 | -2.4% | 466,000 |
| 2022/09/13 | 5,850 | 5,950 | 5,840 | 5,920 | +60 | +1% | 470,600 |
| 2022/09/12 | 5,800 | 5,910 | 5,800 | 5,860 | +160 | +2.8% | 486,800 |
| 2022/09/09 | 5,710 | 5,820 | 5,650 | 5,700 | +110 | +2% | 746,300 |
| 2022/09/08 | 5,510 | 5,610 | 5,470 | 5,590 | +110 | +2% | 498,900 |
| 2022/09/07 | 5,450 | 5,500 | 5,320 | 5,480 | +30 | +0.6% | 469,800 |
| 2022/09/06 | 5,380 | 5,470 | 5,350 | 5,450 | +70 | +1.3% | 303,100 |
601～
650
件表示中 / 3692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 | 491,900円 | +5.3% | +17.5% | 3.33% | 10.54倍 | 1.10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 | 111,200円 | -2.5% | -27.5% | 4.05% | 31.70倍 | 1.16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 |
| ＧＳユアサ | 247,500円 | +4.8% | 0.0% | 2.83% | 9.20倍 | 0.75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 |
| 日電子 | 463,400円 | +12.4% | +4.9% | 1.99% | 10.08倍 | 1.80倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| フクダ電 | 602,000円 | -3.8% | -14.8% | 2.82% | 10.52倍 | 1.01倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
市場注目の銘柄
チャート関連のコラム
