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 |
|---|---|---|---|---|---|---|---|
| 2017/01/16 | 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 |
| 2016/12/13 | 3,310 | 3,345 | 3,260 | 3,345 | +30 | +0.9% | 397,400 |
| 2016/12/12 | 3,350 | 3,365 | 3,275 | 3,315 | +30 | +0.9% | 378,800 |
| 2016/12/09 | 3,300 | 3,310 | 3,250 | 3,285 | -80 | -2.4% | 492,400 |
| 2016/12/08 | 3,355 | 3,415 | 3,310 | 3,365 | +70 | +2.1% | 536,800 |
| 2016/12/07 | 3,365 | 3,380 | 3,280 | 3,295 | -35 | -1.1% | 325,500 |
| 2016/12/06 | 3,400 | 3,410 | 3,315 | 3,330 | -30 | -0.9% | 242,800 |
| 2016/12/05 | 3,315 | 3,370 | 3,295 | 3,360 | -10 | -0.3% | 333,100 |
| 2016/12/02 | 3,430 | 3,440 | 3,325 | 3,370 | -115 | -3.3% | 473,500 |
| 2016/12/01 | 3,500 | 3,560 | 3,460 | 3,485 | +50 | +1.5% | 481,800 |
| 2016/11/30 | 3,455 | 3,475 | 3,425 | 3,435 | -45 | -1.3% | 245,200 |
| 2016/11/29 | 3,450 | 3,485 | 3,430 | 3,480 | +30 | +0.9% | 253,800 |
| 2016/11/28 | 3,535 | 3,535 | 3,420 | 3,450 | -25 | -0.7% | 233,700 |
| 2016/11/25 | 3,430 | 3,570 | 3,430 | 3,475 | +45 | +1.3% | 632,400 |
| 2016/11/24 | 3,510 | 3,520 | 3,420 | 3,430 | -90 | -2.6% | 442,400 |
| 2016/11/22 | 3,525 | 3,545 | 3,495 | 3,520 | +35 | +1% | 341,900 |
| 2016/11/21 | 3,545 | 3,595 | 3,465 | 3,485 | -40 | -1.1% | 421,500 |
| 2016/11/18 | 3,415 | 3,525 | 3,415 | 3,525 | +120 | +3.5% | 396,300 |
| 2016/11/17 | 3,350 | 3,405 | 3,340 | 3,405 | +35 | +1% | 228,500 |
| 2016/11/16 | 3,425 | 3,440 | 3,355 | 3,370 | -25 | -0.7% | 354,300 |
| 2016/11/15 | 3,410 | 3,465 | 3,370 | 3,395 | +25 | +0.7% | 602,400 |
| 2016/11/14 | 3,365 | 3,400 | 3,290 | 3,370 | +285 | +9.2% | 790,600 |
| 2016/11/11 | 3,185 | 3,185 | 3,060 | 3,085 | -65 | -2.1% | 314,200 |
| 2016/11/10 | 3,245 | 3,245 | 3,145 | 3,150 | +115 | +3.8% | 415,000 |
| 2016/11/09 | 3,260 | 3,285 | 2,947 | 3,035 | -195 | -6% | 702,000 |
| 2016/11/08 | 3,225 | 3,250 | 3,185 | 3,230 | +25 | +0.8% | 214,800 |
| 2016/11/07 | 3,250 | 3,275 | 3,195 | 3,205 | +55 | +1.7% | 249,300 |
| 2016/11/04 | 3,160 | 3,180 | 3,090 | 3,150 | -50 | -1.6% | 483,800 |
| 2016/11/02 | 3,230 | 3,260 | 3,170 | 3,200 | -70 | -2.1% | 318,400 |
| 2016/11/01 | 3,285 | 3,310 | 3,230 | 3,270 | -50 | -1.5% | 382,800 |
| 2016/10/31 | 3,300 | 3,375 | 3,280 | 3,320 | -25 | -0.7% | 341,000 |
2051～
2100
件表示中 / 3714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 | 498,400円 | -4.3% | -7.7% | 3.29% | 14.44倍 | 1.11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 |
| ＧＳユアサ | 253,000円 | +3.4% | +5.7% | 3.16% | 7.69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 |
| カシオ | 103,900円 | +3.2% | +62.8% | 4.33% | 14.36倍 | 1.08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 |
| シンフォニア | 819,000円 | +4.9% | +3.5% | 1.47% | 20.45倍 | 2.88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 |
| 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
