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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 6,250 | 6,269 | 6,139 | 6,150 | -88 | -1.4% | 388,300 |
| 2024/12/17 | 6,355 | 6,380 | 6,233 | 6,238 | -94 | -1.5% | 257,400 |
| 2024/12/16 | 6,280 | 6,431 | 6,280 | 6,332 | +79 | +1.3% | 241,500 |
| 2024/12/13 | 6,367 | 6,412 | 6,234 | 6,253 | -141 | -2.2% | 261,900 |
| 2024/12/12 | 6,493 | 6,523 | 6,357 | 6,394 | -18 | -0.3% | 276,400 |
| 2024/12/11 | 6,335 | 6,412 | 6,280 | 6,412 | +27 | +0.4% | 213,100 |
| 2024/12/10 | 6,359 | 6,420 | 6,307 | 6,385 | +111 | +1.8% | 193,500 |
| 2024/12/09 | 6,201 | 6,274 | 6,121 | 6,274 | +118 | +1.9% | 245,500 |
| 2024/12/06 | 6,312 | 6,340 | 6,103 | 6,156 | -132 | -2.1% | 257,100 |
| 2024/12/05 | 6,458 | 6,460 | 6,258 | 6,288 | -55 | -0.9% | 247,700 |
| 2024/12/04 | 6,490 | 6,520 | 6,327 | 6,343 | -159 | -2.4% | 218,000 |
| 2024/12/03 | 6,363 | 6,587 | 6,322 | 6,502 | +203 | +3.2% | 392,700 |
| 2024/12/02 | 6,170 | 6,327 | 6,170 | 6,299 | +161 | +2.6% | 235,700 |
| 2024/11/29 | 6,174 | 6,207 | 6,097 | 6,138 | -95 | -1.5% | 172,400 |
| 2024/11/28 | 6,146 | 6,290 | 6,074 | 6,233 | +50 | +0.8% | 231,300 |
| 2024/11/27 | 5,980 | 6,198 | 5,901 | 6,183 | +3 | ±0% | 317,400 |
| 2024/11/26 | 6,294 | 6,305 | 6,114 | 6,180 | -125 | -2% | 226,900 |
| 2024/11/25 | 6,405 | 6,408 | 6,197 | 6,305 | -15 | -0.2% | 280,000 |
| 2024/11/22 | 6,360 | 6,424 | 6,283 | 6,320 | +60 | +1% | 242,200 |
| 2024/11/21 | 6,302 | 6,396 | 6,178 | 6,260 | -4 | -0.1% | 292,000 |
| 2024/11/20 | 6,128 | 6,410 | 6,128 | 6,264 | +166 | +2.7% | 449,200 |
| 2024/11/19 | 6,086 | 6,139 | 6,010 | 6,098 | -25 | -0.4% | 312,500 |
| 2024/11/18 | 5,917 | 6,139 | 5,880 | 6,123 | -15 | -0.2% | 321,500 |
| 2024/11/15 | 5,995 | 6,163 | 5,951 | 6,138 | +169 | +2.8% | 658,500 |
| 2024/11/14 | 6,150 | 6,192 | 5,961 | 5,969 | -251 | -4% | 436,500 |
| 2024/11/13 | 6,503 | 6,594 | 6,206 | 6,220 | -83 | -1.3% | 815,400 |
| 2024/11/12 | 6,440 | 6,627 | 6,276 | 6,303 | -1,054 | -14.3% | 1,357,000 |
| 2024/11/11 | 7,262 | 7,357 | 7,151 | 7,357 | -17 | -0.2% | 330,500 |
| 2024/11/08 | 7,445 | 7,449 | 7,327 | 7,374 | +18 | +0.2% | 225,000 |
| 2024/11/07 | 7,381 | 7,468 | 7,220 | 7,356 | -5 | -0.1% | 199,800 |
| 2024/11/06 | 7,361 | 7,445 | 7,316 | 7,361 | +133 | +1.8% | 161,900 |
| 2024/11/05 | 7,166 | 7,313 | 7,077 | 7,228 | +190 | +2.7% | 192,000 |
| 2024/11/01 | 7,066 | 7,118 | 7,038 | 7,038 | -302 | -4.1% | 168,700 |
| 2024/10/31 | 7,164 | 7,384 | 7,103 | 7,340 | +92 | +1.3% | 322,100 |
| 2024/10/30 | 7,152 | 7,286 | 7,101 | 7,248 | +111 | +1.6% | 298,800 |
| 2024/10/29 | 7,032 | 7,142 | 7,010 | 7,137 | -14 | -0.2% | 144,600 |
| 2024/10/28 | 6,961 | 7,170 | 6,953 | 7,151 | +198 | +2.8% | 116,300 |
| 2024/10/25 | 6,947 | 7,022 | 6,914 | 6,953 | -42 | -0.6% | 127,900 |
| 2024/10/24 | 6,900 | 7,050 | 6,857 | 6,995 | +37 | +0.5% | 176,000 |
| 2024/10/23 | 7,080 | 7,093 | 6,928 | 6,958 | -132 | -1.9% | 232,200 |
| 2024/10/22 | 7,230 | 7,274 | 7,083 | 7,090 | -182 | -2.5% | 253,000 |
| 2024/10/21 | 7,297 | 7,346 | 7,246 | 7,272 | -37 | -0.5% | 221,100 |
| 2024/10/18 | 7,349 | 7,358 | 7,190 | 7,309 | +1 | ±0% | 314,700 |
| 2024/10/17 | 7,371 | 7,384 | 7,230 | 7,308 | -63 | -0.9% | 338,200 |
| 2024/10/16 | 7,598 | 7,620 | 7,285 | 7,371 | -497 | -6.3% | 290,600 |
| 2024/10/15 | 7,746 | 7,899 | 7,700 | 7,868 | +242 | +3.2% | 218,700 |
| 2024/10/11 | 7,604 | 7,686 | 7,551 | 7,626 | +10 | +0.1% | 120,400 |
| 2024/10/10 | 7,775 | 7,790 | 7,584 | 7,616 | -86 | -1.1% | 116,700 |
| 2024/10/09 | 7,785 | 7,817 | 7,642 | 7,702 | +93 | +1.2% | 110,000 |
| 2024/10/08 | 7,719 | 7,798 | 7,530 | 7,609 | -189 | -2.4% | 175,800 |
151～
200
件表示中 / 3754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 | 554,400円 | -4.3% | -7.7% | 2.96% | 16.06倍 | 1.23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 |
| シンフォニア | 956,000円 | +4.9% | +3.5% | 1.26% | 23.87倍 | 3.37倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| ＧＳユアサ | 276,100円 | +3.4% | +5.7% | 2.90% | 8.39倍 | 0.80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 |
| 明電舎 | 572,000円 | +11.3% | -5.6% | 1.63% | 18.53倍 | 1.87倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| コニカミノルタ | 51,100円 | -6.9% | - | 1.96% | 10.54倍 | 0.55倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
市場注目の銘柄
チャート関連のコラム
