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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 7,360 | 7,370 | 7,210 | 7,280 | +40 | +0.6% | 468,800 |
| 2017/12/15 | 7,180 | 7,270 | 7,150 | 7,240 | +60 | +0.8% | 369,200 |
| 2017/12/14 | 7,160 | 7,270 | 7,140 | 7,180 | -10 | -0.1% | 433,200 |
| 2017/12/13 | 7,310 | 7,310 | 7,140 | 7,190 | -180 | -2.4% | 449,700 |
| 2017/12/12 | 7,450 | 7,520 | 7,350 | 7,370 | -10 | -0.1% | 491,800 |
| 2017/12/11 | 7,390 | 7,400 | 7,220 | 7,380 | +30 | +0.4% | 469,500 |
| 2017/12/08 | 7,210 | 7,370 | 7,160 | 7,350 | +100 | +1.4% | 780,400 |
| 2017/12/07 | 7,140 | 7,260 | 7,110 | 7,250 | +270 | +3.9% | 684,500 |
| 2017/12/06 | 7,240 | 7,350 | 6,980 | 6,980 | -180 | -2.5% | 935,000 |
| 2017/12/05 | 7,100 | 7,210 | 6,980 | 7,160 | -190 | -2.6% | 784,700 |
| 2017/12/04 | 7,400 | 7,490 | 7,330 | 7,350 | -140 | -1.9% | 491,300 |
| 2017/12/01 | 7,640 | 7,710 | 7,470 | 7,490 | -40 | -0.5% | 717,200 |
| 2017/11/30 | 7,360 | 7,540 | 7,140 | 7,530 | -240 | -3.1% | 2,041,300 |
| 2017/11/29 | 8,120 | 8,120 | 7,730 | 7,770 | -370 | -4.5% | 1,089,900 |
| 2017/11/28 | 8,370 | 8,380 | 8,110 | 8,140 | -310 | -3.7% | 630,700 |
| 2017/11/27 | 8,590 | 8,600 | 8,420 | 8,450 | -100 | -1.2% | 297,900 |
| 2017/11/24 | 8,480 | 8,580 | 8,430 | 8,550 | +30 | +0.4% | 290,600 |
| 2017/11/22 | 8,430 | 8,530 | 8,370 | 8,520 | +160 | +1.9% | 479,100 |
| 2017/11/21 | 8,400 | 8,550 | 8,320 | 8,360 | +90 | +1.1% | 516,300 |
| 2017/11/20 | 8,410 | 8,430 | 8,220 | 8,270 | -290 | -3.4% | 688,700 |
| 2017/11/17 | 8,740 | 8,770 | 8,480 | 8,560 | -90 | -1% | 590,400 |
| 2017/11/16 | 8,440 | 8,660 | 8,370 | 8,650 | +120 | +1.4% | 598,100 |
| 2017/11/15 | 8,750 | 8,820 | 8,410 | 8,530 | -260 | -3% | 648,100 |
| 2017/11/14 | 8,580 | 8,880 | 8,580 | 8,790 | +220 | +2.6% | 865,800 |
| 2017/11/13 | 8,870 | 8,930 | 8,530 | 8,570 | +80 | +0.9% | 1,063,300 |
| 2017/11/10 | 8,280 | 8,520 | 8,230 | 8,490 | +20 | +0.2% | 464,900 |
| 2017/11/09 | 8,630 | 8,680 | 8,290 | 8,470 | -120 | -1.4% | 683,100 |
| 2017/11/08 | 8,390 | 8,590 | 8,370 | 8,590 | +200 | +2.4% | 446,500 |
| 2017/11/07 | 8,270 | 8,410 | 8,190 | 8,390 | +20 | +0.2% | 735,800 |
| 2017/11/06 | 8,540 | 8,570 | 8,350 | 8,370 | -120 | -1.4% | 554,600 |
| 2017/11/02 | 8,480 | 8,530 | 8,410 | 8,490 | -50 | -0.6% | 672,200 |
| 2017/11/01 | 8,140 | 8,570 | 8,100 | 8,540 | +550 | +6.9% | 1,012,600 |
| 2017/10/31 | 7,850 | 8,020 | 7,840 | 7,990 | +80 | +1% | 528,100 |
| 2017/10/30 | 7,960 | 7,990 | 7,790 | 7,910 | +50 | +0.6% | 486,600 |
| 2017/10/27 | 7,680 | 7,880 | 7,650 | 7,860 | +180 | +2.3% | 608,800 |
| 2017/10/26 | 7,620 | 7,710 | 7,570 | 7,680 | +20 | +0.3% | 320,700 |
| 2017/10/25 | 7,530 | 7,740 | 7,520 | 7,660 | +140 | +1.9% | 694,300 |
| 2017/10/24 | 7,500 | 7,600 | 7,430 | 7,520 | +120 | +1.6% | 563,800 |
| 2017/10/23 | 7,480 | 7,480 | 7,340 | 7,400 | +50 | +0.7% | 326,700 |
| 2017/10/20 | 7,190 | 7,410 | 7,170 | 7,350 | +120 | +1.7% | 519,300 |
| 2017/10/19 | 7,250 | 7,260 | 7,170 | 7,230 | +70 | +1% | 387,300 |
| 2017/10/18 | 7,220 | 7,220 | 7,090 | 7,160 | -90 | -1.2% | 326,800 |
| 2017/10/17 | 7,200 | 7,280 | 7,140 | 7,250 | +80 | +1.1% | 390,100 |
| 2017/10/16 | 7,340 | 7,340 | 7,150 | 7,170 | -160 | -2.2% | 565,900 |
| 2017/10/13 | 7,310 | 7,430 | 7,310 | 7,330 | +30 | +0.4% | 467,300 |
| 2017/10/12 | 7,300 | 7,350 | 7,270 | 7,300 | +70 | +1% | 332,200 |
| 2017/10/11 | 7,170 | 7,270 | 7,140 | 7,230 | +10 | +0.1% | 314,300 |
| 2017/10/10 | 7,040 | 7,300 | 7,010 | 7,220 | +280 | +4% | 791,400 |
| 2017/10/06 | 6,920 | 6,960 | 6,870 | 6,940 | +40 | +0.6% | 386,300 |
| 2017/10/05 | 6,900 | 6,960 | 6,860 | 6,900 | +20 | +0.3% | 336,500 |
1801～
1850
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
