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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 4,925 | 5,000 | 4,915 | 4,965 | -45 | -0.9% | 496,200 |
| 2017/02/24 | 5,000 | 5,060 | 4,960 | 5,010 | -40 | -0.8% | 299,000 |
| 2017/02/23 | 5,050 | 5,090 | 5,000 | 5,050 | +10 | +0.2% | 342,100 |
| 2017/02/22 | 5,020 | 5,100 | 5,000 | 5,040 | -20 | -0.4% | 464,300 |
| 2017/02/21 | 5,120 | 5,170 | 5,030 | 5,060 | -50 | -1% | 568,000 |
| 2017/02/20 | 5,000 | 5,190 | 4,965 | 5,110 | +80 | +1.6% | 825,200 |
| 2017/02/17 | 5,000 | 5,070 | 4,860 | 5,030 | -10 | -0.2% | 1,172,300 |
| 2017/02/16 | 4,935 | 5,100 | 4,930 | 5,040 | +40 | +0.8% | 1,305,500 |
| 2017/02/15 | 4,845 | 5,080 | 4,825 | 5,000 | +255 | +5.4% | 3,201,500 |
| 2017/02/14 | 4,725 | 4,745 | 4,705 | 4,745 | +700 | +17.3% | 1,139,700 |
| 2017/02/13 | 4,155 | 4,170 | 4,025 | 4,045 | -70 | -1.7% | 497,100 |
| 2017/02/10 | 4,015 | 4,125 | 4,015 | 4,115 | +155 | +3.9% | 517,300 |
| 2017/02/09 | 3,910 | 4,000 | 3,910 | 3,960 | -10 | -0.3% | 280,900 |
| 2017/02/08 | 3,940 | 3,970 | 3,900 | 3,970 | +5 | +0.1% | 260,000 |
| 2017/02/07 | 3,920 | 4,010 | 3,885 | 3,965 | ±0 | ±0% | 309,700 |
| 2017/02/06 | 3,970 | 3,975 | 3,870 | 3,965 | +50 | +1.3% | 276,600 |
| 2017/02/03 | 3,980 | 4,000 | 3,905 | 3,915 | -45 | -1.1% | 280,300 |
| 2017/02/02 | 4,030 | 4,035 | 3,950 | 3,960 | -45 | -1.1% | 243,500 |
| 2017/02/01 | 4,000 | 4,010 | 3,945 | 4,005 | ±0 | ±0% | 320,900 |
| 2017/01/31 | 4,035 | 4,060 | 3,970 | 4,005 | -15 | -0.4% | 315,200 |
| 2017/01/30 | 3,995 | 4,055 | 3,945 | 4,020 | +30 | +0.8% | 571,400 |
| 2017/01/27 | 4,120 | 4,125 | 3,975 | 3,990 | -125 | -3% | 610,300 |
| 2017/01/26 | 4,095 | 4,190 | 4,025 | 4,115 | +100 | +2.5% | 1,034,100 |
| 2017/01/25 | 3,895 | 4,075 | 3,895 | 4,015 | +205 | +5.4% | 926,500 |
| 2017/01/24 | 3,760 | 3,840 | 3,750 | 3,810 | +10 | +0.3% | 407,500 |
| 2017/01/23 | 3,720 | 3,825 | 3,710 | 3,800 | +100 | +2.7% | 476,100 |
| 2017/01/20 | 3,750 | 3,785 | 3,690 | 3,700 | -30 | -0.8% | 191,200 |
| 2017/01/19 | 3,630 | 3,745 | 3,625 | 3,730 | +120 | +3.3% | 591,300 |
| 2017/01/18 | 3,530 | 3,610 | 3,505 | 3,610 | +45 | +1.3% | 301,000 |
| 2017/01/17 | 3,575 | 3,585 | 3,510 | 3,565 | -30 | -0.8% | 349,000 |
| 2017/01/16 | 3,650 | 3,660 | 3,570 | 3,595 | -75 | -2% | 232,900 |
| 2017/01/13 | 3,670 | 3,680 | 3,645 | 3,670 | +10 | +0.3% | 257,400 |
| 2017/01/12 | 3,630 | 3,690 | 3,590 | 3,660 | -10 | -0.3% | 352,300 |
| 2017/01/11 | 3,645 | 3,685 | 3,640 | 3,670 | +25 | +0.7% | 212,000 |
| 2017/01/10 | 3,645 | 3,685 | 3,615 | 3,645 | -35 | -1% | 319,700 |
| 2017/01/06 | 3,590 | 3,710 | 3,575 | 3,680 | +70 | +1.9% | 374,900 |
| 2017/01/05 | 3,700 | 3,700 | 3,600 | 3,610 | -105 | -2.8% | 438,400 |
| 2017/01/04 | 3,645 | 3,735 | 3,630 | 3,715 | +135 | +3.8% | 528,000 |
| 2016/12/30 | 3,500 | 3,585 | 3,495 | 3,580 | +100 | +2.9% | 403,500 |
| 2016/12/29 | 3,475 | 3,505 | 3,430 | 3,480 | -65 | -1.8% | 313,100 |
| 2016/12/28 | 3,495 | 3,560 | 3,495 | 3,545 | +50 | +1.4% | 222,800 |
| 2016/12/27 | 3,485 | 3,510 | 3,460 | 3,495 | +40 | +1.2% | 218,900 |
| 2016/12/26 | 3,425 | 3,490 | 3,415 | 3,455 | ±0 | ±0% | 250,400 |
| 2016/12/22 | 3,500 | 3,505 | 3,435 | 3,455 | -80 | -2.3% | 347,400 |
| 2016/12/21 | 3,565 | 3,645 | 3,515 | 3,535 | -15 | -0.4% | 392,600 |
| 2016/12/20 | 3,490 | 3,560 | 3,460 | 3,550 | +40 | +1.1% | 224,200 |
| 2016/12/19 | 3,550 | 3,550 | 3,475 | 3,510 | -50 | -1.4% | 203,000 |
| 2016/12/16 | 3,565 | 3,595 | 3,535 | 3,560 | +10 | +0.3% | 269,000 |
| 2016/12/15 | 3,520 | 3,600 | 3,515 | 3,550 | +65 | +1.9% | 687,600 |
| 2016/12/14 | 3,385 | 3,515 | 3,370 | 3,485 | +140 | +4.2% | 588,500 |
2001～
2050
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 | 508,100円 | +5.3% | +17.5% | 3.23% | 10.89倍 | 1.13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 | 110,400円 | -2.5% | -27.5% | 4.08% | 31.47倍 | 1.14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 | 254,000円 | +4.8% | 0.0% | 2.76% | 9.44倍 | 0.77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 | 472,800円 | +12.4% | +4.9% | 1.95% | 10.29倍 | 1.84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 | 648,000円 | -3.8% | -14.8% | 2.62% | 11.33倍 | 1.08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
