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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,750 | 3,750 | 3,600 | 3,620 | -80 | -2.2% | 310,200 |
| 2020/08/19 | 3,750 | 3,750 | 3,650 | 3,700 | -100 | -2.6% | 387,000 |
| 2020/08/18 | 3,795 | 3,815 | 3,740 | 3,800 | +25 | +0.7% | 338,900 |
| 2020/08/17 | 3,780 | 3,840 | 3,770 | 3,775 | -75 | -1.9% | 330,300 |
| 2020/08/14 | 3,845 | 3,895 | 3,815 | 3,850 | -15 | -0.4% | 306,700 |
| 2020/08/13 | 3,895 | 3,945 | 3,845 | 3,865 | -25 | -0.6% | 555,700 |
| 2020/08/12 | 3,740 | 3,965 | 3,740 | 3,890 | +570 | +17.2% | 1,669,700 |
| 2020/08/11 | 3,275 | 3,345 | 3,250 | 3,320 | +85 | +2.6% | 273,000 |
| 2020/08/07 | 3,270 | 3,280 | 3,215 | 3,235 | -55 | -1.7% | 174,000 |
| 2020/08/06 | 3,260 | 3,290 | 3,225 | 3,290 | ±0 | ±0% | 153,100 |
| 2020/08/05 | 3,275 | 3,330 | 3,255 | 3,290 | -15 | -0.5% | 149,700 |
| 2020/08/04 | 3,310 | 3,365 | 3,280 | 3,305 | +65 | +2% | 227,800 |
| 2020/08/03 | 3,105 | 3,250 | 3,090 | 3,240 | +140 | +4.5% | 320,800 |
| 2020/07/31 | 3,230 | 3,230 | 3,095 | 3,100 | -140 | -4.3% | 285,700 |
| 2020/07/30 | 3,265 | 3,275 | 3,195 | 3,240 | -25 | -0.8% | 268,700 |
| 2020/07/29 | 3,275 | 3,290 | 3,240 | 3,265 | -70 | -2.1% | 377,600 |
| 2020/07/28 | 3,385 | 3,385 | 3,320 | 3,335 | -15 | -0.4% | 260,600 |
| 2020/07/27 | 3,370 | 3,370 | 3,290 | 3,350 | -80 | -2.3% | 346,500 |
| 2020/07/22 | 3,420 | 3,455 | 3,400 | 3,430 | -30 | -0.9% | 223,200 |
| 2020/07/21 | 3,420 | 3,470 | 3,390 | 3,460 | +90 | +2.7% | 258,100 |
| 2020/07/20 | 3,365 | 3,385 | 3,335 | 3,370 | +5 | +0.1% | 205,400 |
| 2020/07/17 | 3,345 | 3,415 | 3,335 | 3,365 | -45 | -1.3% | 267,700 |
| 2020/07/16 | 3,410 | 3,435 | 3,360 | 3,410 | +35 | +1% | 306,700 |
| 2020/07/15 | 3,400 | 3,405 | 3,305 | 3,375 | -35 | -1% | 409,200 |
| 2020/07/14 | 3,330 | 3,415 | 3,320 | 3,410 | +85 | +2.6% | 398,500 |
| 2020/07/13 | 3,310 | 3,345 | 3,280 | 3,325 | +80 | +2.5% | 218,800 |
| 2020/07/10 | 3,305 | 3,320 | 3,245 | 3,245 | -70 | -2.1% | 283,500 |
| 2020/07/09 | 3,255 | 3,345 | 3,225 | 3,315 | +50 | +1.5% | 339,600 |
| 2020/07/08 | 3,185 | 3,390 | 3,150 | 3,265 | +90 | +2.8% | 684,900 |
| 2020/07/07 | 3,175 | 3,200 | 3,095 | 3,175 | -5 | -0.2% | 200,700 |
| 2020/07/06 | 3,105 | 3,210 | 3,100 | 3,180 | +105 | +3.4% | 256,200 |
| 2020/07/03 | 3,045 | 3,090 | 3,005 | 3,075 | +45 | +1.5% | 198,800 |
| 2020/07/02 | 3,105 | 3,105 | 2,991 | 3,030 | -40 | -1.3% | 228,800 |
| 2020/07/01 | 3,125 | 3,135 | 3,060 | 3,070 | -40 | -1.3% | 221,900 |
| 2020/06/30 | 3,170 | 3,200 | 3,105 | 3,110 | +25 | +0.8% | 183,300 |
| 2020/06/29 | 3,115 | 3,140 | 3,070 | 3,085 | -155 | -4.8% | 335,300 |
| 2020/06/26 | 3,240 | 3,260 | 3,195 | 3,240 | +30 | +0.9% | 288,800 |
| 2020/06/25 | 3,215 | 3,290 | 3,205 | 3,210 | -50 | -1.5% | 160,800 |
| 2020/06/24 | 3,285 | 3,350 | 3,240 | 3,260 | -35 | -1.1% | 225,700 |
| 2020/06/23 | 3,350 | 3,380 | 3,290 | 3,295 | -10 | -0.3% | 199,100 |
| 2020/06/22 | 3,230 | 3,350 | 3,225 | 3,305 | +100 | +3.1% | 395,300 |
| 2020/06/19 | 3,230 | 3,280 | 3,175 | 3,205 | +45 | +1.4% | 255,900 |
| 2020/06/18 | 3,180 | 3,185 | 3,130 | 3,160 | -35 | -1.1% | 156,400 |
| 2020/06/17 | 3,190 | 3,235 | 3,110 | 3,195 | -15 | -0.5% | 233,800 |
| 2020/06/16 | 3,115 | 3,255 | 3,100 | 3,210 | +212 | +7.1% | 352,900 |
| 2020/06/15 | 3,100 | 3,145 | 2,998 | 2,998 | -117 | -3.8% | 277,200 |
| 2020/06/12 | 3,075 | 3,135 | 3,015 | 3,115 | -75 | -2.4% | 357,600 |
| 2020/06/11 | 3,270 | 3,295 | 3,190 | 3,190 | -130 | -3.9% | 281,700 |
| 2020/06/10 | 3,235 | 3,355 | 3,225 | 3,320 | +35 | +1.1% | 321,800 |
| 2020/06/09 | 3,380 | 3,400 | 3,245 | 3,285 | -110 | -3.2% | 311,000 |
1151～
1200
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 | 493,000円 | +5.3% | +17.5% | 3.33% | 10.56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 | 110,600円 | -2.5% | -27.5% | 4.07% | 31.52倍 | 1.15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 | 247,000円 | +4.8% | 0.0% | 2.83% | 9.18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 | 463,900円 | +12.4% | +4.9% | 1.98% | 10.09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
