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 |
|---|---|---|---|---|---|---|---|
| 2018/12/21 | 3,240 | 3,290 | 3,170 | 3,215 | -25 | -0.8% | 475,200 |
| 2018/12/20 | 3,315 | 3,355 | 3,210 | 3,240 | -135 | -4% | 542,300 |
| 2018/12/19 | 3,375 | 3,435 | 3,305 | 3,375 | +35 | +1% | 392,100 |
| 2018/12/18 | 3,315 | 3,390 | 3,270 | 3,340 | -80 | -2.3% | 533,900 |
| 2018/12/17 | 3,430 | 3,525 | 3,415 | 3,420 | -20 | -0.6% | 319,000 |
| 2018/12/14 | 3,500 | 3,500 | 3,395 | 3,440 | -100 | -2.8% | 574,000 |
| 2018/12/13 | 3,525 | 3,580 | 3,470 | 3,540 | +50 | +1.4% | 395,800 |
| 2018/12/12 | 3,450 | 3,580 | 3,400 | 3,490 | +45 | +1.3% | 482,400 |
| 2018/12/11 | 3,545 | 3,555 | 3,415 | 3,445 | -95 | -2.7% | 475,000 |
| 2018/12/10 | 3,620 | 3,670 | 3,515 | 3,540 | -170 | -4.6% | 591,100 |
| 2018/12/07 | 3,835 | 3,880 | 3,695 | 3,710 | -85 | -2.2% | 444,700 |
| 2018/12/06 | 3,905 | 3,905 | 3,740 | 3,795 | -130 | -3.3% | 424,900 |
| 2018/12/05 | 4,000 | 4,070 | 3,905 | 3,925 | -190 | -4.6% | 532,500 |
| 2018/12/04 | 4,255 | 4,255 | 4,095 | 4,115 | -175 | -4.1% | 492,000 |
| 2018/12/03 | 4,270 | 4,310 | 4,245 | 4,290 | +120 | +2.9% | 452,200 |
| 2018/11/30 | 4,185 | 4,200 | 4,120 | 4,170 | -15 | -0.4% | 376,500 |
| 2018/11/29 | 4,250 | 4,290 | 4,180 | 4,185 | -20 | -0.5% | 332,700 |
| 2018/11/28 | 4,120 | 4,205 | 4,110 | 4,205 | +80 | +1.9% | 407,200 |
| 2018/11/27 | 4,140 | 4,165 | 4,055 | 4,125 | +35 | +0.9% | 274,800 |
| 2018/11/26 | 4,050 | 4,115 | 4,000 | 4,090 | +45 | +1.1% | 272,600 |
| 2018/11/22 | 4,135 | 4,140 | 3,970 | 4,045 | -90 | -2.2% | 378,300 |
| 2018/11/21 | 3,935 | 4,155 | 3,930 | 4,135 | +110 | +2.7% | 422,400 |
| 2018/11/20 | 4,060 | 4,110 | 3,965 | 4,025 | -155 | -3.7% | 448,000 |
| 2018/11/19 | 4,115 | 4,220 | 4,110 | 4,180 | +45 | +1.1% | 458,000 |
| 2018/11/16 | 4,200 | 4,215 | 4,125 | 4,135 | -55 | -1.3% | 690,300 |
| 2018/11/15 | 4,100 | 4,225 | 4,100 | 4,190 | +55 | +1.3% | 531,900 |
| 2018/11/14 | 3,950 | 4,140 | 3,925 | 4,135 | +230 | +5.9% | 786,800 |
| 2018/11/13 | 3,970 | 4,010 | 3,785 | 3,905 | -260 | -6.2% | 858,800 |
| 2018/11/12 | 3,900 | 4,190 | 3,810 | 4,165 | +170 | +4.3% | 1,121,300 |
| 2018/11/09 | 4,070 | 4,090 | 3,950 | 3,995 | -55 | -1.4% | 475,000 |
| 2018/11/08 | 4,110 | 4,150 | 4,040 | 4,050 | +50 | +1.3% | 513,800 |
| 2018/11/07 | 3,990 | 4,095 | 3,970 | 4,000 | +35 | +0.9% | 620,500 |
| 2018/11/06 | 3,995 | 4,050 | 3,945 | 3,965 | -25 | -0.6% | 521,600 |
| 2018/11/05 | 3,950 | 4,035 | 3,905 | 3,990 | -5 | -0.1% | 502,100 |
| 2018/11/02 | 3,860 | 4,020 | 3,860 | 3,995 | +220 | +5.8% | 890,200 |
| 2018/11/01 | 3,715 | 3,805 | 3,700 | 3,775 | +90 | +2.4% | 529,600 |
| 2018/10/31 | 3,515 | 3,690 | 3,450 | 3,685 | +235 | +6.8% | 848,200 |
| 2018/10/30 | 3,280 | 3,475 | 3,270 | 3,450 | +115 | +3.4% | 543,300 |
| 2018/10/29 | 3,350 | 3,410 | 3,320 | 3,335 | +5 | +0.2% | 389,500 |
| 2018/10/26 | 3,435 | 3,450 | 3,285 | 3,330 | -35 | -1% | 489,800 |
| 2018/10/25 | 3,425 | 3,465 | 3,355 | 3,365 | -250 | -6.9% | 729,300 |
| 2018/10/24 | 3,750 | 3,760 | 3,600 | 3,615 | -125 | -3.3% | 597,700 |
| 2018/10/23 | 3,865 | 3,865 | 3,730 | 3,740 | -155 | -4% | 416,000 |
| 2018/10/22 | 3,805 | 3,920 | 3,755 | 3,895 | +40 | +1% | 271,900 |
| 2018/10/19 | 3,795 | 3,855 | 3,735 | 3,855 | -30 | -0.8% | 553,900 |
| 2018/10/18 | 3,975 | 3,980 | 3,875 | 3,885 | -105 | -2.6% | 318,900 |
| 2018/10/17 | 3,980 | 4,050 | 3,960 | 3,990 | +120 | +3.1% | 389,000 |
| 2018/10/16 | 3,810 | 3,875 | 3,750 | 3,870 | +40 | +1% | 456,300 |
| 2018/10/15 | 3,865 | 3,895 | 3,800 | 3,830 | -35 | -0.9% | 332,700 |
| 2018/10/12 | 3,750 | 3,885 | 3,695 | 3,865 | +110 | +2.9% | 483,600 |
1551～
1600
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 | 1.12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 | 1.13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% | 9.24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 | 468,400円 | +12.4% | +4.9% | 1.96% | 10.19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% | 10.68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
