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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 2024/10/07 | 7,916 | 7,991 | 7,783 | 7,798 | +182 | +2.4% | 196,700 |
| 2024/10/04 | 7,754 | 7,838 | 7,616 | 7,616 | -206 | -2.6% | 170,300 |
| 2024/10/03 | 7,795 | 7,928 | 7,726 | 7,822 | +319 | +4.3% | 313,200 |
| 2024/10/02 | 7,630 | 7,667 | 7,462 | 7,503 | -277 | -3.6% | 221,300 |
| 2024/10/01 | 7,733 | 7,847 | 7,671 | 7,780 | +161 | +2.1% | 170,300 |
| 2024/09/30 | 7,590 | 7,735 | 7,570 | 7,619 | -341 | -4.3% | 353,600 |
| 2024/09/27 | 8,079 | 8,080 | 7,863 | 7,960 | +119 | +1.5% | 238,500 |
| 2024/09/26 | 7,750 | 7,851 | 7,706 | 7,841 | +302 | +4% | 279,900 |
| 2024/09/25 | 7,599 | 7,599 | 7,453 | 7,539 | +110 | +1.5% | 208,200 |
| 2024/09/24 | 7,700 | 7,709 | 7,429 | 7,429 | -72 | -1% | 208,800 |
| 2024/09/20 | 7,558 | 7,603 | 7,490 | 7,501 | +243 | +3.3% | 382,300 |
| 2024/09/19 | 7,260 | 7,296 | 7,151 | 7,258 | +113 | +1.6% | 280,600 |
| 2024/09/18 | 7,343 | 7,349 | 7,034 | 7,145 | -53 | -0.7% | 239,300 |
| 2024/09/17 | 7,323 | 7,336 | 7,023 | 7,198 | -199 | -2.7% | 213,300 |
| 2024/09/13 | 7,346 | 7,453 | 7,319 | 7,397 | -3 | ±0% | 133,900 |
| 2024/09/12 | 7,494 | 7,555 | 7,290 | 7,400 | +263 | +3.7% | 184,200 |
| 2024/09/11 | 7,233 | 7,354 | 7,012 | 7,137 | -179 | -2.4% | 239,300 |
| 2024/09/10 | 7,241 | 7,380 | 7,137 | 7,316 | +146 | +2% | 220,300 |
| 2024/09/09 | 6,918 | 7,252 | 6,829 | 7,170 | -243 | -3.3% | 328,900 |
| 2024/09/06 | 7,465 | 7,521 | 7,307 | 7,413 | -25 | -0.3% | 242,700 |
| 2024/09/05 | 7,311 | 7,498 | 7,236 | 7,438 | +26 | +0.4% | 240,800 |
| 2024/09/04 | 7,633 | 7,727 | 7,373 | 7,412 | -714 | -8.8% | 318,800 |
| 2024/09/03 | 8,290 | 8,347 | 8,055 | 8,126 | -160 | -1.9% | 199,800 |
| 2024/09/02 | 8,350 | 8,417 | 8,246 | 8,286 | +139 | +1.7% | 189,300 |
| 2024/08/30 | 8,034 | 8,210 | 7,987 | 8,147 | +172 | +2.2% | 223,300 |
| 2024/08/29 | 7,901 | 8,018 | 7,852 | 7,975 | -24 | -0.3% | 173,300 |
| 2024/08/28 | 7,999 | 8,025 | 7,880 | 7,999 | -4 | ±0% | 208,200 |
| 2024/08/27 | 7,888 | 8,015 | 7,877 | 8,003 | +15 | +0.2% | 137,600 |
| 2024/08/26 | 8,150 | 8,187 | 7,988 | 7,988 | -199 | -2.4% | 182,500 |
| 2024/08/23 | 8,065 | 8,228 | 7,926 | 8,187 | -13 | -0.2% | 328,100 |
| 2024/08/22 | 8,300 | 8,327 | 8,154 | 8,200 | -155 | -1.9% | 207,600 |
| 2024/08/21 | 8,300 | 8,460 | 8,182 | 8,355 | +51 | +0.6% | 317,900 |
| 2024/08/20 | 8,383 | 8,455 | 8,300 | 8,304 | +71 | +0.9% | 202,100 |
151～
200
件表示中 / 3721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 | 506,000円 | -4.3% | -7.7% | 3.24% | 14.66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 | 107,500円 | +3.2% | +62.8% | 4.19% | 14.86倍 | 1.12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 | 251,200円 | +3.4% | +5.7% | 3.18% | 7.63倍 | 0.73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 |
| アンリツ | 180,700円 | +8.9% | +17.8% | 2.21% | 21.02倍 | 1.86倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| 能美防 | 379,000円 | +5.2% | +4.2% | 2.64% | 19.23倍 | 1.73倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
市場注目の銘柄
チャート関連のコラム
