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 |
|---|---|---|---|---|---|---|---|
| 2019/03/12 | 3,085 | 3,130 | 3,060 | 3,080 | +70 | +2.3% | 286,600 |
| 2019/03/11 | 3,075 | 3,085 | 2,956 | 3,010 | -50 | -1.6% | 370,300 |
| 2019/03/08 | 3,150 | 3,160 | 3,040 | 3,060 | -145 | -4.5% | 513,900 |
| 2019/03/07 | 3,270 | 3,275 | 3,165 | 3,205 | -105 | -3.2% | 574,300 |
| 2019/03/06 | 3,330 | 3,335 | 3,290 | 3,310 | -45 | -1.3% | 291,600 |
| 2019/03/05 | 3,375 | 3,415 | 3,320 | 3,355 | -90 | -2.6% | 537,800 |
| 2019/03/04 | 3,275 | 3,470 | 3,265 | 3,445 | +230 | +7.2% | 864,300 |
| 2019/03/01 | 3,240 | 3,265 | 3,205 | 3,215 | +35 | +1.1% | 625,500 |
| 2019/02/28 | 3,285 | 3,290 | 3,170 | 3,180 | -155 | -4.6% | 898,900 |
| 2019/02/27 | 3,345 | 3,365 | 3,300 | 3,335 | -30 | -0.9% | 443,100 |
| 2019/02/26 | 3,345 | 3,420 | 3,320 | 3,365 | +20 | +0.6% | 453,800 |
| 2019/02/25 | 3,215 | 3,370 | 3,190 | 3,345 | +150 | +4.7% | 810,100 |
| 2019/02/22 | 3,175 | 3,235 | 3,165 | 3,195 | -20 | -0.6% | 479,500 |
| 2019/02/21 | 3,245 | 3,265 | 3,135 | 3,215 | -25 | -0.8% | 591,800 |
| 2019/02/20 | 3,240 | 3,270 | 3,195 | 3,240 | -30 | -0.9% | 759,000 |
| 2019/02/19 | 3,255 | 3,290 | 3,235 | 3,270 | +45 | +1.4% | 957,000 |
| 2019/02/18 | 3,190 | 3,230 | 3,145 | 3,225 | +125 | +4% | 820,000 |
| 2019/02/15 | 3,025 | 3,185 | 2,995 | 3,100 | +25 | +0.8% | 1,235,800 |
| 2019/02/14 | 3,305 | 3,325 | 3,015 | 3,075 | -635 | -17.1% | 2,331,900 |
| 2019/02/13 | 3,655 | 3,730 | 3,640 | 3,710 | +80 | +2.2% | 523,000 |
| 2019/02/12 | 3,485 | 3,640 | 3,455 | 3,630 | +210 | +6.1% | 425,700 |
| 2019/02/08 | 3,500 | 3,525 | 3,370 | 3,420 | -195 | -5.4% | 418,500 |
| 2019/02/07 | 3,665 | 3,685 | 3,585 | 3,615 | -15 | -0.4% | 311,900 |
| 2019/02/06 | 3,670 | 3,670 | 3,610 | 3,630 | -10 | -0.3% | 195,000 |
| 2019/02/05 | 3,635 | 3,680 | 3,610 | 3,640 | +15 | +0.4% | 321,500 |
| 2019/02/04 | 3,615 | 3,655 | 3,605 | 3,625 | +10 | +0.3% | 227,700 |
| 2019/02/01 | 3,635 | 3,695 | 3,605 | 3,615 | +45 | +1.3% | 509,200 |
| 2019/01/31 | 3,505 | 3,595 | 3,500 | 3,570 | +100 | +2.9% | 500,600 |
| 2019/01/30 | 3,440 | 3,495 | 3,400 | 3,470 | +95 | +2.8% | 974,200 |
| 2019/01/29 | 3,485 | 3,505 | 3,320 | 3,375 | -180 | -5.1% | 529,000 |
| 2019/01/28 | 3,535 | 3,625 | 3,485 | 3,555 | -50 | -1.4% | 641,200 |
| 2019/01/25 | 3,400 | 3,635 | 3,390 | 3,605 | +275 | +8.3% | 987,500 |
| 2019/01/24 | 3,215 | 3,335 | 3,195 | 3,330 | +130 | +4.1% | 732,000 |
| 2019/01/23 | 3,210 | 3,240 | 3,170 | 3,200 | -100 | -3% | 559,700 |
| 2019/01/22 | 3,410 | 3,415 | 3,290 | 3,300 | -100 | -2.9% | 381,000 |
| 2019/01/21 | 3,450 | 3,460 | 3,365 | 3,400 | -25 | -0.7% | 405,600 |
| 2019/01/18 | 3,325 | 3,435 | 3,305 | 3,425 | +130 | +3.9% | 332,300 |
| 2019/01/17 | 3,300 | 3,390 | 3,280 | 3,295 | -5 | -0.2% | 356,200 |
| 2019/01/16 | 3,370 | 3,380 | 3,260 | 3,300 | -105 | -3.1% | 435,600 |
| 2019/01/15 | 3,240 | 3,435 | 3,225 | 3,405 | +70 | +2.1% | 495,900 |
| 2019/01/11 | 3,310 | 3,355 | 3,295 | 3,335 | +35 | +1.1% | 325,800 |
| 2019/01/10 | 3,300 | 3,325 | 3,210 | 3,300 | -15 | -0.5% | 339,200 |
| 2019/01/09 | 3,330 | 3,340 | 3,265 | 3,315 | ±0 | ±0% | 342,400 |
| 2019/01/08 | 3,255 | 3,355 | 3,225 | 3,315 | +120 | +3.8% | 464,800 |
| 2019/01/07 | 3,200 | 3,240 | 3,170 | 3,195 | +140 | +4.6% | 419,600 |
| 2019/01/04 | 3,055 | 3,070 | 2,913 | 3,055 | -135 | -4.2% | 485,600 |
| 2018/12/28 | 3,100 | 3,230 | 3,100 | 3,190 | +70 | +2.2% | 408,300 |
| 2018/12/27 | 3,170 | 3,195 | 3,090 | 3,120 | +191 | +6.5% | 558,000 |
| 2018/12/26 | 2,934 | 2,999 | 2,870 | 2,929 | +14 | +0.5% | 495,700 |
| 2018/12/25 | 2,935 | 2,996 | 2,900 | 2,915 | -300 | -9.3% | 769,700 |
1501～
1550
件表示中 / 3694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 | 504,000円 | +5.3% | +17.5% | 3.25% | 10.80倍 | 1.13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 | 109,000円 | -2.5% | -27.5% | 4.13% | 31.08倍 | 1.14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 | 248,600円 | +4.8% | 0.0% | 2.82% | 9.23倍 | 0.76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 | 468,400円 | +12.4% | +4.9% | 1.96% | 10.20倍 | 1.82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 | 611,000円 | -3.8% | -14.8% | 2.78% | 10.67倍 | 1.02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
