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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 3,810 | 3,855 | 3,780 | 3,785 | -10 | -0.3% | 309,000 |
| 2020/10/30 | 3,905 | 3,945 | 3,770 | 3,795 | -45 | -1.2% | 431,900 |
| 2020/10/29 | 3,805 | 3,850 | 3,755 | 3,840 | ±0 | ±0% | 231,600 |
| 2020/10/28 | 3,840 | 3,860 | 3,760 | 3,840 | -40 | -1% | 509,400 |
| 2020/10/27 | 3,705 | 3,905 | 3,680 | 3,880 | +115 | +3.1% | 860,900 |
| 2020/10/26 | 3,825 | 3,855 | 3,755 | 3,765 | -100 | -2.6% | 397,000 |
| 2020/10/23 | 3,900 | 3,930 | 3,830 | 3,865 | -85 | -2.2% | 284,300 |
| 2020/10/22 | 3,990 | 4,010 | 3,920 | 3,950 | -85 | -2.1% | 290,800 |
| 2020/10/21 | 3,955 | 4,055 | 3,950 | 4,035 | +75 | +1.9% | 227,400 |
| 2020/10/20 | 3,955 | 4,015 | 3,940 | 3,960 | +45 | +1.1% | 242,500 |
| 2020/10/19 | 3,880 | 3,940 | 3,870 | 3,915 | +55 | +1.4% | 158,800 |
| 2020/10/16 | 3,915 | 3,940 | 3,830 | 3,860 | -80 | -2% | 233,200 |
| 2020/10/15 | 3,970 | 3,990 | 3,940 | 3,940 | -45 | -1.1% | 118,300 |
| 2020/10/14 | 4,015 | 4,015 | 3,960 | 3,985 | -30 | -0.7% | 131,300 |
| 2020/10/13 | 3,975 | 4,035 | 3,965 | 4,015 | +40 | +1% | 207,900 |
| 2020/10/12 | 4,060 | 4,060 | 3,945 | 3,975 | -80 | -2% | 226,600 |
| 2020/10/09 | 4,075 | 4,100 | 4,015 | 4,055 | -5 | -0.1% | 262,100 |
| 2020/10/08 | 3,910 | 4,070 | 3,890 | 4,060 | +165 | +4.2% | 353,600 |
| 2020/10/07 | 3,880 | 3,910 | 3,850 | 3,895 | ±0 | ±0% | 104,200 |
| 2020/10/06 | 3,865 | 3,925 | 3,855 | 3,895 | +40 | +1% | 200,500 |
| 2020/10/05 | 3,805 | 3,855 | 3,790 | 3,855 | +65 | +1.7% | 173,000 |
| 2020/10/02 | 3,830 | 3,865 | 3,775 | 3,790 | - | - | 354,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,900 | 3,910 | 3,790 | 3,805 | -70 | -1.8% | 298,700 |
| 2020/09/29 | 3,900 | 3,915 | 3,845 | 3,875 | +5 | +0.1% | 215,500 |
| 2020/09/28 | 3,875 | 3,890 | 3,805 | 3,870 | +45 | +1.2% | 255,400 |
| 2020/09/25 | 3,820 | 3,865 | 3,795 | 3,825 | +30 | +0.8% | 135,600 |
| 2020/09/24 | 3,810 | 3,865 | 3,775 | 3,795 | -60 | -1.6% | 151,000 |
| 2020/09/23 | 3,810 | 3,860 | 3,785 | 3,855 | +35 | +0.9% | 267,600 |
| 2020/09/18 | 3,835 | 3,850 | 3,800 | 3,820 | -20 | -0.5% | 225,200 |
| 2020/09/17 | 3,895 | 3,895 | 3,820 | 3,840 | -90 | -2.3% | 207,400 |
| 2020/09/16 | 3,865 | 3,930 | 3,845 | 3,930 | +5 | +0.1% | 234,600 |
| 2020/09/15 | 3,920 | 3,950 | 3,895 | 3,925 | -25 | -0.6% | 141,900 |
| 2020/09/14 | 3,850 | 3,950 | 3,830 | 3,950 | +100 | +2.6% | 256,500 |
| 2020/09/11 | 3,900 | 3,900 | 3,830 | 3,850 | -40 | -1% | 285,900 |
| 2020/09/10 | 3,875 | 3,945 | 3,875 | 3,890 | +20 | +0.5% | 301,900 |
| 2020/09/09 | 3,820 | 3,910 | 3,810 | 3,870 | -35 | -0.9% | 334,200 |
| 2020/09/08 | 3,870 | 3,905 | 3,830 | 3,905 | +45 | +1.2% | 235,100 |
| 2020/09/07 | 3,840 | 3,935 | 3,810 | 3,860 | +35 | +0.9% | 287,900 |
| 2020/09/04 | 3,700 | 3,845 | 3,685 | 3,825 | +15 | +0.4% | 335,100 |
| 2020/09/03 | 3,855 | 3,885 | 3,785 | 3,810 | +25 | +0.7% | 234,100 |
| 2020/09/02 | 3,880 | 3,895 | 3,755 | 3,785 | -25 | -0.7% | 241,400 |
| 2020/09/01 | 3,840 | 3,850 | 3,785 | 3,810 | +40 | +1.1% | 222,400 |
| 2020/08/31 | 3,790 | 3,805 | 3,760 | 3,770 | +45 | +1.2% | 133,100 |
| 2020/08/28 | 3,730 | 3,825 | 3,690 | 3,725 | -50 | -1.3% | 329,800 |
| 2020/08/27 | 3,780 | 3,825 | 3,750 | 3,775 | +35 | +0.9% | 263,600 |
| 2020/08/26 | 3,660 | 3,740 | 3,650 | 3,740 | +30 | +0.8% | 216,600 |
| 2020/08/25 | 3,675 | 3,750 | 3,630 | 3,710 | +80 | +2.2% | 418,800 |
| 2020/08/24 | 3,635 | 3,645 | 3,575 | 3,630 | +15 | +0.4% | 217,300 |
| 2020/08/21 | 3,640 | 3,670 | 3,605 | 3,615 | -5 | -0.1% | 254,600 |
1101～
1150
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
