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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 5,950 | 5,990 | 5,900 | 5,950 | +100 | +1.7% | 287,500 |
| 2021/08/26 | 5,930 | 5,980 | 5,840 | 5,850 | -170 | -2.8% | 216,400 |
| 2021/08/25 | 5,850 | 6,060 | 5,840 | 6,020 | +270 | +4.7% | 552,300 |
| 2021/08/24 | 5,700 | 5,770 | 5,680 | 5,750 | +100 | +1.8% | 238,800 |
| 2021/08/23 | 5,710 | 5,800 | 5,650 | 5,650 | +10 | +0.2% | 193,000 |
| 2021/08/20 | 5,730 | 5,810 | 5,630 | 5,640 | +10 | +0.2% | 246,700 |
| 2021/08/19 | 5,690 | 5,730 | 5,620 | 5,630 | -160 | -2.8% | 199,000 |
| 2021/08/18 | 5,850 | 5,880 | 5,730 | 5,790 | +30 | +0.5% | 160,900 |
| 2021/08/17 | 5,810 | 5,910 | 5,760 | 5,760 | -50 | -0.9% | 236,900 |
| 2021/08/16 | 5,770 | 5,840 | 5,750 | 5,810 | +40 | +0.7% | 217,000 |
| 2021/08/13 | 5,790 | 5,810 | 5,660 | 5,770 | -100 | -1.7% | 229,900 |
| 2021/08/12 | 6,020 | 6,030 | 5,840 | 5,870 | -130 | -2.2% | 311,200 |
| 2021/08/11 | 5,860 | 6,140 | 5,860 | 6,000 | +390 | +7% | 901,300 |
| 2021/08/10 | 5,630 | 5,730 | 5,580 | 5,610 | +20 | +0.4% | 338,300 |
| 2021/08/06 | 5,530 | 5,590 | 5,490 | 5,590 | ±0 | ±0% | 155,600 |
| 2021/08/05 | 5,450 | 5,590 | 5,440 | 5,590 | +140 | +2.6% | 216,500 |
| 2021/08/04 | 5,420 | 5,470 | 5,420 | 5,450 | -20 | -0.4% | 103,800 |
| 2021/08/03 | 5,490 | 5,520 | 5,430 | 5,470 | +30 | +0.6% | 148,100 |
| 2021/08/02 | 5,410 | 5,480 | 5,370 | 5,440 | +130 | +2.4% | 162,400 |
| 2021/07/30 | 5,330 | 5,360 | 5,290 | 5,310 | -40 | -0.7% | 182,300 |
| 2021/07/29 | 5,270 | 5,360 | 5,260 | 5,350 | +100 | +1.9% | 199,200 |
| 2021/07/28 | 5,350 | 5,360 | 5,210 | 5,250 | -170 | -3.1% | 210,500 |
| 2021/07/27 | 5,440 | 5,460 | 5,390 | 5,420 | +10 | +0.2% | 110,700 |
| 2021/07/26 | 5,460 | 5,480 | 5,380 | 5,410 | +90 | +1.7% | 150,600 |
| 2021/07/21 | 5,390 | 5,400 | 5,280 | 5,320 | +30 | +0.6% | 203,000 |
| 2021/07/20 | 5,340 | 5,380 | 5,260 | 5,290 | -50 | -0.9% | 205,200 |
| 2021/07/19 | 5,450 | 5,480 | 5,320 | 5,340 | -160 | -2.9% | 197,100 |
| 2021/07/16 | 5,490 | 5,530 | 5,400 | 5,500 | -80 | -1.4% | 225,000 |
| 2021/07/15 | 5,640 | 5,660 | 5,560 | 5,580 | -60 | -1.1% | 237,500 |
| 2021/07/14 | 5,660 | 5,660 | 5,580 | 5,640 | -70 | -1.2% | 240,400 |
| 2021/07/13 | 5,800 | 5,840 | 5,680 | 5,710 | +110 | +2% | 381,900 |
| 2021/07/12 | 5,500 | 5,600 | 5,500 | 5,600 | +120 | +2.2% | 197,600 |
| 2021/07/09 | 5,400 | 5,490 | 5,370 | 5,480 | -10 | -0.2% | 353,800 |
| 2021/07/08 | 5,510 | 5,570 | 5,490 | 5,490 | -120 | -2.1% | 255,300 |
| 2021/07/07 | 5,560 | 5,640 | 5,540 | 5,610 | -40 | -0.7% | 154,800 |
| 2021/07/06 | 5,610 | 5,670 | 5,570 | 5,650 | +40 | +0.7% | 123,500 |
| 2021/07/05 | 5,600 | 5,650 | 5,550 | 5,610 | +70 | +1.3% | 129,300 |
| 2021/07/02 | 5,600 | 5,600 | 5,510 | 5,540 | -20 | -0.4% | 214,800 |
| 2021/07/01 | 5,580 | 5,590 | 5,450 | 5,560 | -70 | -1.2% | 200,800 |
| 2021/06/30 | 5,600 | 5,710 | 5,600 | 5,630 | +10 | +0.2% | 282,700 |
| 2021/06/29 | 5,610 | 5,680 | 5,590 | 5,620 | -130 | -2.3% | 246,200 |
| 2021/06/28 | 5,780 | 5,790 | 5,710 | 5,750 | -50 | -0.9% | 269,500 |
| 2021/06/25 | 5,790 | 5,820 | 5,740 | 5,800 | +110 | +1.9% | 274,800 |
| 2021/06/24 | 5,750 | 5,800 | 5,680 | 5,690 | -10 | -0.2% | 266,300 |
| 2021/06/23 | 5,600 | 5,700 | 5,560 | 5,700 | +130 | +2.3% | 183,400 |
| 2021/06/22 | 5,520 | 5,590 | 5,490 | 5,570 | +150 | +2.8% | 161,700 |
| 2021/06/21 | 5,430 | 5,480 | 5,390 | 5,420 | -80 | -1.5% | 179,300 |
| 2021/06/18 | 5,580 | 5,600 | 5,500 | 5,500 | -50 | -0.9% | 137,200 |
| 2021/06/17 | 5,520 | 5,570 | 5,490 | 5,550 | +20 | +0.4% | 161,100 |
| 2021/06/16 | 5,470 | 5,530 | 5,440 | 5,530 | -10 | -0.2% | 133,300 |
901～
950
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
