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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 5,570 | 5,580 | 5,490 | 5,540 | +20 | +0.4% | 162,300 |
| 2021/06/14 | 5,420 | 5,520 | 5,400 | 5,520 | +250 | +4.7% | 288,800 |
| 2021/06/11 | 5,370 | 5,400 | 5,230 | 5,270 | -100 | -1.9% | 321,500 |
| 2021/06/10 | 5,270 | 5,430 | 5,270 | 5,370 | +80 | +1.5% | 296,000 |
| 2021/06/09 | 5,280 | 5,300 | 5,220 | 5,290 | -20 | -0.4% | 168,000 |
| 2021/06/08 | 5,380 | 5,440 | 5,290 | 5,310 | -100 | -1.8% | 183,300 |
| 2021/06/07 | 5,450 | 5,500 | 5,390 | 5,410 | -10 | -0.2% | 217,300 |
| 2021/06/04 | 5,330 | 5,440 | 5,310 | 5,420 | +70 | +1.3% | 201,200 |
| 2021/06/03 | 5,290 | 5,370 | 5,270 | 5,350 | +60 | +1.1% | 239,800 |
| 2021/06/02 | 5,260 | 5,340 | 5,220 | 5,290 | +110 | +2.1% | 333,700 |
| 2021/06/01 | 5,160 | 5,220 | 5,120 | 5,180 | +30 | +0.6% | 265,300 |
| 2021/05/31 | 5,120 | 5,180 | 5,090 | 5,150 | +50 | +1% | 188,500 |
| 2021/05/28 | 5,100 | 5,130 | 5,050 | 5,100 | +40 | +0.8% | 191,900 |
| 2021/05/27 | 5,090 | 5,190 | 5,030 | 5,060 | -10 | -0.2% | 279,500 |
| 2021/05/26 | 4,975 | 5,070 | 4,935 | 5,070 | +90 | +1.8% | 230,200 |
| 2021/05/25 | 4,865 | 4,985 | 4,835 | 4,980 | +225 | +4.7% | 218,900 |
| 2021/05/24 | 4,690 | 4,830 | 4,690 | 4,755 | +70 | +1.5% | 180,500 |
| 2021/05/21 | 4,720 | 4,785 | 4,665 | 4,685 | +10 | +0.2% | 258,100 |
| 2021/05/20 | 4,545 | 4,690 | 4,530 | 4,675 | +95 | +2.1% | 164,600 |
| 2021/05/19 | 4,700 | 4,710 | 4,545 | 4,580 | -130 | -2.8% | 278,600 |
| 2021/05/18 | 4,745 | 4,755 | 4,645 | 4,710 | -55 | -1.2% | 244,900 |
| 2021/05/17 | 4,820 | 4,845 | 4,635 | 4,765 | +100 | +2.1% | 396,600 |
| 2021/05/14 | 4,690 | 4,705 | 4,625 | 4,665 | +80 | +1.7% | 192,700 |
| 2021/05/13 | 4,570 | 4,675 | 4,565 | 4,585 | -40 | -0.9% | 206,400 |
| 2021/05/12 | 4,815 | 4,845 | 4,585 | 4,625 | -220 | -4.5% | 301,200 |
| 2021/05/11 | 4,950 | 4,980 | 4,815 | 4,845 | -195 | -3.9% | 247,100 |
| 2021/05/10 | 5,030 | 5,070 | 5,030 | 5,040 | ±0 | ±0% | 84,800 |
| 2021/05/07 | 5,050 | 5,090 | 5,000 | 5,040 | +50 | +1% | 117,900 |
| 2021/05/06 | 4,960 | 5,010 | 4,925 | 4,990 | -10 | -0.2% | 207,200 |
| 2021/04/30 | 5,040 | 5,080 | 5,000 | 5,000 | ±0 | ±0% | 149,900 |
| 2021/04/28 | 4,995 | 5,030 | 4,965 | 5,000 | -70 | -1.4% | 173,200 |
| 2021/04/27 | 5,110 | 5,110 | 5,040 | 5,070 | -60 | -1.2% | 240,400 |
| 2021/04/26 | 5,180 | 5,200 | 5,090 | 5,130 | +195 | +4% | 343,800 |
| 2021/04/23 | 5,030 | 5,060 | 4,920 | 4,935 | -135 | -2.7% | 229,400 |
| 2021/04/22 | 5,180 | 5,240 | 5,030 | 5,070 | +40 | +0.8% | 251,900 |
| 2021/04/21 | 5,020 | 5,050 | 4,950 | 5,030 | -70 | -1.4% | 267,500 |
| 2021/04/20 | 5,090 | 5,130 | 5,060 | 5,100 | -30 | -0.6% | 214,600 |
| 2021/04/19 | 5,160 | 5,170 | 5,080 | 5,130 | +10 | +0.2% | 163,100 |
| 2021/04/16 | 5,150 | 5,190 | 5,050 | 5,120 | +10 | +0.2% | 202,600 |
| 2021/04/15 | 5,100 | 5,130 | 5,020 | 5,110 | +50 | +1% | 208,500 |
| 2021/04/14 | 5,000 | 5,070 | 4,905 | 5,060 | +30 | +0.6% | 207,500 |
| 2021/04/13 | 5,070 | 5,070 | 4,995 | 5,030 | -10 | -0.2% | 200,900 |
| 2021/04/12 | 5,100 | 5,110 | 4,980 | 5,040 | -50 | -1% | 240,000 |
| 2021/04/09 | 5,080 | 5,130 | 5,020 | 5,090 | +60 | +1.2% | 403,900 |
| 2021/04/08 | 4,995 | 5,060 | 4,960 | 5,030 | -20 | -0.4% | 300,400 |
| 2021/04/07 | 4,880 | 5,060 | 4,865 | 5,050 | +170 | +3.5% | 311,500 |
| 2021/04/06 | 5,080 | 5,100 | 4,880 | 4,880 | -210 | -4.1% | 349,100 |
| 2021/04/05 | 5,090 | 5,150 | 5,040 | 5,090 | +50 | +1% | 286,500 |
| 2021/04/02 | 4,960 | 5,070 | 4,905 | 5,040 | +220 | +4.6% | 400,600 |
| 2021/04/01 | 4,780 | 4,835 | 4,750 | 4,820 | +165 | +3.5% | 390,600 |
951～
1000
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
