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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 5,540 | 5,540 | 5,380 | 5,440 | -110 | -2% | 851,100 |
| 2018/05/17 | 5,580 | 5,630 | 5,540 | 5,550 | ±0 | ±0% | 479,600 |
| 2018/05/16 | 5,670 | 5,700 | 5,530 | 5,550 | -150 | -2.6% | 619,300 |
| 2018/05/15 | 5,910 | 5,930 | 5,620 | 5,700 | -300 | -5% | 1,197,100 |
| 2018/05/14 | 6,450 | 6,470 | 5,860 | 6,000 | -350 | -5.5% | 1,159,300 |
| 2018/05/11 | 6,200 | 6,360 | 6,200 | 6,350 | +100 | +1.6% | 457,800 |
| 2018/05/10 | 6,250 | 6,250 | 6,140 | 6,250 | +40 | +0.6% | 359,800 |
| 2018/05/09 | 6,170 | 6,290 | 6,150 | 6,210 | +60 | +1% | 427,300 |
| 2018/05/08 | 5,960 | 6,190 | 5,950 | 6,150 | +210 | +3.5% | 551,800 |
| 2018/05/07 | 5,990 | 6,010 | 5,890 | 5,940 | -70 | -1.2% | 403,900 |
| 2018/05/02 | 5,990 | 6,120 | 5,980 | 6,010 | +40 | +0.7% | 283,100 |
| 2018/05/01 | 5,960 | 6,060 | 5,920 | 5,970 | +80 | +1.4% | 370,000 |
| 2018/04/27 | 6,130 | 6,140 | 5,850 | 5,890 | -120 | -2% | 681,500 |
| 2018/04/26 | 5,980 | 6,100 | 5,980 | 6,010 | +150 | +2.6% | 663,900 |
| 2018/04/25 | 6,000 | 6,000 | 5,830 | 5,860 | -150 | -2.5% | 410,600 |
| 2018/04/24 | 6,000 | 6,030 | 5,920 | 6,010 | +70 | +1.2% | 290,100 |
| 2018/04/23 | 5,950 | 6,020 | 5,900 | 5,940 | ±0 | ±0% | 345,300 |
| 2018/04/20 | 6,160 | 6,160 | 5,880 | 5,940 | -300 | -4.8% | 654,400 |
| 2018/04/19 | 6,410 | 6,440 | 6,210 | 6,240 | -170 | -2.7% | 438,600 |
| 2018/04/18 | 6,380 | 6,430 | 6,290 | 6,410 | +60 | +0.9% | 376,800 |
| 2018/04/17 | 6,390 | 6,450 | 6,240 | 6,350 | -10 | -0.2% | 516,100 |
| 2018/04/16 | 6,350 | 6,430 | 6,310 | 6,360 | +60 | +1% | 576,900 |
| 2018/04/13 | 6,090 | 6,320 | 6,090 | 6,300 | +300 | +5% | 573,400 |
| 2018/04/12 | 6,080 | 6,080 | 5,970 | 6,000 | -90 | -1.5% | 280,800 |
| 2018/04/11 | 6,050 | 6,180 | 6,030 | 6,090 | +70 | +1.2% | 363,600 |
| 2018/04/10 | 5,850 | 6,050 | 5,840 | 6,020 | +130 | +2.2% | 504,900 |
| 2018/04/09 | 5,810 | 5,920 | 5,800 | 5,890 | +20 | +0.3% | 373,900 |
| 2018/04/06 | 5,880 | 5,950 | 5,860 | 5,870 | -80 | -1.3% | 755,700 |
| 2018/04/05 | 5,950 | 5,990 | 5,900 | 5,950 | +80 | +1.4% | 337,100 |
| 2018/04/04 | 5,940 | 5,960 | 5,850 | 5,870 | -40 | -0.7% | 631,200 |
| 2018/04/03 | 5,890 | 5,930 | 5,790 | 5,910 | -150 | -2.5% | 494,800 |
| 2018/04/02 | 6,000 | 6,090 | 6,000 | 6,060 | +90 | +1.5% | 279,500 |
| 2018/03/30 | 5,930 | 5,980 | 5,820 | 5,970 | +80 | +1.4% | 551,100 |
| 2018/03/29 | 5,920 | 5,970 | 5,800 | 5,890 | +90 | +1.6% | 538,400 |
| 2018/03/28 | 5,670 | 5,800 | 5,630 | 5,800 | -10 | -0.2% | 441,300 |
| 2018/03/27 | 5,810 | 5,870 | 5,770 | 5,810 | +150 | +2.7% | 545,400 |
| 2018/03/26 | 5,700 | 5,710 | 5,570 | 5,660 | -190 | -3.2% | 766,600 |
| 2018/03/23 | 6,010 | 6,040 | 5,780 | 5,850 | -430 | -6.8% | 800,700 |
| 2018/03/22 | 6,250 | 6,340 | 6,220 | 6,280 | +130 | +2.1% | 471,500 |
| 2018/03/20 | 6,210 | 6,250 | 6,120 | 6,150 | -150 | -2.4% | 428,500 |
| 2018/03/19 | 6,400 | 6,440 | 6,280 | 6,300 | -170 | -2.6% | 312,800 |
| 2018/03/16 | 6,640 | 6,650 | 6,470 | 6,470 | -180 | -2.7% | 373,700 |
| 2018/03/15 | 6,680 | 6,760 | 6,620 | 6,650 | +120 | +1.8% | 516,700 |
| 2018/03/14 | 6,490 | 6,540 | 6,440 | 6,530 | -110 | -1.7% | 385,100 |
| 2018/03/13 | 6,390 | 6,660 | 6,350 | 6,640 | +180 | +2.8% | 424,600 |
| 2018/03/12 | 6,460 | 6,490 | 6,380 | 6,460 | +200 | +3.2% | 429,000 |
| 2018/03/09 | 6,300 | 6,380 | 6,180 | 6,260 | +60 | +1% | 422,800 |
| 2018/03/08 | 6,240 | 6,320 | 6,160 | 6,200 | +60 | +1% | 560,600 |
| 2018/03/07 | 6,170 | 6,210 | 6,040 | 6,140 | -110 | -1.8% | 414,700 |
| 2018/03/06 | 6,240 | 6,400 | 6,220 | 6,250 | +210 | +3.5% | 449,900 |
1701～
1750
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
