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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 6,000 | 6,010 | 5,920 | 5,960 | -100 | -1.7% | 395,000 |
| 2017/07/21 | 5,890 | 6,060 | 5,880 | 6,060 | +190 | +3.2% | 806,200 |
| 2017/07/20 | 5,890 | 5,890 | 5,820 | 5,870 | +30 | +0.5% | 241,400 |
| 2017/07/19 | 5,860 | 5,930 | 5,800 | 5,840 | -20 | -0.3% | 470,100 |
| 2017/07/18 | 5,670 | 5,860 | 5,620 | 5,860 | +200 | +3.5% | 697,300 |
| 2017/07/14 | 5,770 | 5,770 | 5,600 | 5,660 | -90 | -1.6% | 515,700 |
| 2017/07/13 | 5,790 | 5,850 | 5,690 | 5,750 | -20 | -0.3% | 535,000 |
| 2017/07/12 | 5,700 | 5,860 | 5,700 | 5,770 | +150 | +2.7% | 1,197,400 |
| 2017/07/11 | 5,520 | 5,620 | 5,460 | 5,620 | +150 | +2.7% | 752,400 |
| 2017/07/10 | 5,370 | 5,480 | 5,290 | 5,470 | +150 | +2.8% | 702,700 |
| 2017/07/07 | 5,200 | 5,330 | 5,190 | 5,320 | +60 | +1.1% | 498,800 |
| 2017/07/06 | 5,370 | 5,430 | 5,230 | 5,260 | +50 | +1% | 625,200 |
| 2017/07/05 | 5,120 | 5,270 | 5,120 | 5,210 | +80 | +1.6% | 624,500 |
| 2017/07/04 | 5,360 | 5,380 | 5,100 | 5,130 | -200 | -3.8% | 871,600 |
| 2017/07/03 | 5,360 | 5,380 | 5,250 | 5,330 | -70 | -1.3% | 539,000 |
| 2017/06/30 | 5,290 | 5,440 | 5,280 | 5,400 | -90 | -1.6% | 853,800 |
| 2017/06/29 | 5,630 | 5,630 | 5,450 | 5,490 | -80 | -1.4% | 947,100 |
| 2017/06/28 | 5,730 | 5,740 | 5,560 | 5,570 | -230 | -4% | 526,100 |
| 2017/06/27 | 5,750 | 5,840 | 5,750 | 5,800 | +80 | +1.4% | 596,500 |
| 2017/06/26 | 5,660 | 5,730 | 5,630 | 5,720 | +70 | +1.2% | 562,200 |
| 2017/06/23 | 5,870 | 5,870 | 5,620 | 5,650 | -240 | -4.1% | 1,044,100 |
| 2017/06/22 | 5,780 | 5,940 | 5,770 | 5,890 | +160 | +2.8% | 513,600 |
| 2017/06/21 | 5,810 | 5,850 | 5,730 | 5,730 | -150 | -2.6% | 561,400 |
| 2017/06/20 | 5,910 | 5,930 | 5,840 | 5,880 | +90 | +1.6% | 526,100 |
| 2017/06/19 | 5,730 | 5,840 | 5,690 | 5,790 | +70 | +1.2% | 387,200 |
| 2017/06/16 | 5,770 | 5,780 | 5,680 | 5,720 | -10 | -0.2% | 412,900 |
| 2017/06/15 | 5,820 | 5,830 | 5,730 | 5,730 | -190 | -3.2% | 723,400 |
| 2017/06/14 | 6,040 | 6,090 | 5,920 | 5,920 | -30 | -0.5% | 480,900 |
| 2017/06/13 | 6,040 | 6,050 | 5,930 | 5,950 | -190 | -3.1% | 738,500 |
| 2017/06/12 | 6,200 | 6,220 | 6,110 | 6,140 | -190 | -3% | 626,500 |
| 2017/06/09 | 6,240 | 6,330 | 6,150 | 6,330 | +160 | +2.6% | 633,400 |
| 2017/06/08 | 6,250 | 6,280 | 6,150 | 6,170 | -50 | -0.8% | 521,200 |
| 2017/06/07 | 6,290 | 6,320 | 6,220 | 6,220 | -80 | -1.3% | 561,500 |
| 2017/06/06 | 6,340 | 6,440 | 6,290 | 6,300 | +10 | +0.2% | 778,700 |
| 2017/06/05 | 6,140 | 6,290 | 6,140 | 6,290 | +170 | +2.8% | 545,900 |
| 2017/06/02 | 6,220 | 6,220 | 6,090 | 6,120 | -70 | -1.1% | 582,700 |
| 2017/06/01 | 6,190 | 6,210 | 6,120 | 6,190 | +50 | +0.8% | 477,500 |
| 2017/05/31 | 6,160 | 6,210 | 6,130 | 6,140 | -90 | -1.4% | 555,900 |
| 2017/05/30 | 6,140 | 6,300 | 6,110 | 6,230 | +150 | +2.5% | 740,500 |
| 2017/05/29 | 6,060 | 6,130 | 6,000 | 6,080 | -20 | -0.3% | 305,300 |
| 2017/05/26 | 6,080 | 6,130 | 6,050 | 6,100 | +10 | +0.2% | 357,800 |
| 2017/05/25 | 6,200 | 6,220 | 6,070 | 6,090 | -70 | -1.1% | 545,800 |
| 2017/05/24 | 6,080 | 6,210 | 6,060 | 6,160 | +160 | +2.7% | 754,400 |
| 2017/05/23 | 6,050 | 6,090 | 5,990 | 6,000 | -20 | -0.3% | 574,000 |
| 2017/05/22 | 6,000 | 6,020 | 5,920 | 6,020 | +110 | +1.9% | 436,600 |
| 2017/05/19 | 5,930 | 5,940 | 5,820 | 5,910 | +60 | +1% | 731,200 |
| 2017/05/18 | 5,890 | 6,010 | 5,800 | 5,850 | -200 | -3.3% | 1,107,900 |
| 2017/05/17 | 5,870 | 6,080 | 5,870 | 6,050 | +180 | +3.1% | 963,500 |
| 2017/05/16 | 5,740 | 5,870 | 5,730 | 5,870 | +190 | +3.3% | 926,100 |
| 2017/05/15 | 5,600 | 5,920 | 5,590 | 5,680 | +170 | +3.1% | 1,348,000 |
1901～
1950
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
