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 |
|---|---|---|---|---|---|---|---|
| 2020/11/25 | 4,100 | 4,140 | 4,025 | 4,030 | -35 | -0.9% | 288,400 |
| 2020/11/24 | 4,075 | 4,120 | 4,055 | 4,065 | +100 | +2.5% | 440,800 |
| 2020/11/20 | 3,905 | 3,970 | 3,865 | 3,965 | +85 | +2.2% | 321,100 |
| 2020/11/19 | 3,990 | 4,015 | 3,825 | 3,880 | -140 | -3.5% | 555,600 |
| 2020/11/18 | 4,065 | 4,065 | 3,950 | 4,020 | -65 | -1.6% | 436,400 |
| 2020/11/17 | 4,150 | 4,150 | 4,065 | 4,085 | -60 | -1.4% | 437,300 |
| 2020/11/16 | 4,075 | 4,240 | 3,950 | 4,145 | -70 | -1.7% | 837,900 |
| 2020/11/13 | 4,250 | 4,350 | 4,155 | 4,215 | -85 | -2% | 422,000 |
| 2020/11/12 | 4,260 | 4,320 | 4,245 | 4,300 | +90 | +2.1% | 443,800 |
| 2020/11/11 | 4,135 | 4,240 | 4,135 | 4,210 | +75 | +1.8% | 389,600 |
| 2020/11/10 | 4,155 | 4,230 | 4,120 | 4,135 | +10 | +0.2% | 359,200 |
| 2020/11/09 | 4,060 | 4,145 | 3,990 | 4,125 | +135 | +3.4% | 428,300 |
| 2020/11/06 | 3,940 | 3,995 | 3,900 | 3,990 | +70 | +1.8% | 307,800 |
| 2020/11/05 | 3,870 | 3,950 | 3,810 | 3,920 | +110 | +2.9% | 371,900 |
| 2020/11/04 | 3,820 | 3,840 | 3,750 | 3,810 | +25 | +0.7% | 315,700 |
| 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 |
1151～
1200
件表示中 / 3757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 | 549,900円 | -4.3% | -7.7% | 2.98% | 15.93倍 | 1.22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 | 117,900円 | +3.2% | +45.1% | 3.82% | 17.93倍 | 1.23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 |
| 明電舎 | 597,000円 | +11.3% | -5.6% | 1.56% | 19.34倍 | 1.95倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| フクダ電 | 689,000円 | -1.4% | -9.9% | 2.61% | 11.05倍 | 1.03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 |
| 能美防 | 417,000円 | +5.2% | +4.2% | 2.40% | 21.16倍 | 1.91倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
市場注目の銘柄
チャート関連のコラム
