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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 3,220 | 3,285 | 3,205 | 3,265 | +45 | +1.4% | 207,600 |
| 2016/05/06 | 3,365 | 3,370 | 3,190 | 3,220 | -150 | -4.5% | 408,100 |
| 2016/05/02 | 3,380 | 3,395 | 3,290 | 3,370 | -80 | -2.3% | 343,300 |
| 2016/04/28 | 3,555 | 3,630 | 3,450 | 3,450 | -25 | -0.7% | 438,300 |
| 2016/04/27 | 3,675 | 3,675 | 3,450 | 3,475 | -200 | -5.4% | 388,400 |
| 2016/04/26 | 3,640 | 3,725 | 3,630 | 3,675 | +70 | +1.9% | 462,500 |
| 2016/04/25 | 3,650 | 3,715 | 3,590 | 3,605 | -45 | -1.2% | 249,400 |
| 2016/04/22 | 3,595 | 3,650 | 3,545 | 3,650 | +75 | +2.1% | 363,400 |
| 2016/04/21 | 3,570 | 3,585 | 3,500 | 3,575 | +65 | +1.9% | 287,900 |
| 2016/04/20 | 3,560 | 3,570 | 3,475 | 3,510 | -25 | -0.7% | 235,500 |
| 2016/04/19 | 3,580 | 3,590 | 3,505 | 3,535 | +55 | +1.6% | 214,600 |
| 2016/04/18 | 3,520 | 3,550 | 3,470 | 3,480 | -190 | -5.2% | 234,700 |
| 2016/04/15 | 3,525 | 3,730 | 3,510 | 3,670 | +105 | +2.9% | 473,100 |
| 2016/04/14 | 3,535 | 3,585 | 3,525 | 3,565 | +135 | +3.9% | 439,900 |
| 2016/04/13 | 3,430 | 3,485 | 3,390 | 3,430 | +50 | +1.5% | 230,100 |
| 2016/04/12 | 3,300 | 3,390 | 3,295 | 3,380 | +55 | +1.7% | 217,200 |
| 2016/04/11 | 3,365 | 3,390 | 3,260 | 3,325 | -95 | -2.8% | 233,000 |
| 2016/04/08 | 3,300 | 3,460 | 3,285 | 3,420 | +10 | +0.3% | 236,800 |
| 2016/04/07 | 3,380 | 3,460 | 3,340 | 3,410 | +25 | +0.7% | 256,200 |
| 2016/04/06 | 3,305 | 3,400 | 3,285 | 3,385 | +45 | +1.3% | 390,900 |
| 2016/04/05 | 3,460 | 3,475 | 3,335 | 3,340 | -190 | -5.4% | 358,500 |
| 2016/04/04 | 3,575 | 3,610 | 3,495 | 3,530 | -45 | -1.3% | 248,200 |
| 2016/04/01 | 3,670 | 3,670 | 3,460 | 3,575 | -110 | -3% | 546,000 |
| 2016/03/31 | 3,715 | 3,735 | 3,650 | 3,685 | -65 | -1.7% | 372,500 |
| 2016/03/30 | 3,730 | 3,820 | 3,700 | 3,750 | +80 | +2.2% | 633,100 |
| 2016/03/29 | 3,595 | 3,730 | 3,595 | 3,670 | +90 | +2.5% | 541,600 |
| 2016/03/28 | 3,565 | 3,620 | 3,500 | 3,580 | +125 | +3.6% | 469,400 |
| 2016/03/25 | 3,325 | 3,480 | 3,315 | 3,455 | +175 | +5.3% | 432,500 |
| 2016/03/24 | 3,290 | 3,330 | 3,245 | 3,280 | -25 | -0.8% | 210,100 |
| 2016/03/23 | 3,340 | 3,370 | 3,275 | 3,305 | -60 | -1.8% | 209,800 |
| 2016/03/22 | 3,285 | 3,395 | 3,275 | 3,365 | +125 | +3.9% | 285,800 |
| 2016/03/18 | 3,275 | 3,315 | 3,220 | 3,240 | -50 | -1.5% | 217,700 |
| 2016/03/17 | 3,335 | 3,355 | 3,270 | 3,290 | -30 | -0.9% | 307,200 |
| 2016/03/16 | 3,280 | 3,360 | 3,265 | 3,320 | +15 | +0.5% | 198,200 |
| 2016/03/15 | 3,295 | 3,340 | 3,280 | 3,305 | -15 | -0.5% | 310,000 |
| 2016/03/14 | 3,360 | 3,370 | 3,285 | 3,320 | -25 | -0.7% | 260,400 |
| 2016/03/11 | 3,345 | 3,375 | 3,275 | 3,345 | -80 | -2.3% | 450,900 |
| 2016/03/10 | 3,375 | 3,455 | 3,365 | 3,425 | +170 | +5.2% | 589,900 |
| 2016/03/09 | 3,215 | 3,270 | 3,210 | 3,255 | -30 | -0.9% | 306,700 |
| 2016/03/08 | 3,300 | 3,335 | 3,205 | 3,285 | -35 | -1.1% | 478,900 |
| 2016/03/07 | 3,450 | 3,480 | 3,280 | 3,320 | -130 | -3.8% | 429,900 |
| 2016/03/04 | 3,380 | 3,455 | 3,345 | 3,450 | +30 | +0.9% | 480,100 |
| 2016/03/03 | 3,450 | 3,465 | 3,380 | 3,420 | -50 | -1.4% | 340,100 |
| 2016/03/02 | 3,520 | 3,535 | 3,435 | 3,470 | +90 | +2.7% | 483,300 |
| 2016/03/01 | 3,380 | 3,410 | 3,290 | 3,380 | -25 | -0.7% | 471,700 |
| 2016/02/29 | 3,475 | 3,530 | 3,385 | 3,405 | -5 | -0.1% | 445,600 |
| 2016/02/26 | 3,400 | 3,450 | 3,375 | 3,410 | +40 | +1.2% | 622,100 |
| 2016/02/25 | 3,360 | 3,385 | 3,310 | 3,370 | +40 | +1.2% | 447,800 |
| 2016/02/24 | 3,435 | 3,455 | 3,290 | 3,330 | -175 | -5% | 601,400 |
| 2016/02/23 | 3,395 | 3,580 | 3,385 | 3,505 | +225 | +6.9% | 1,263,100 |
2201～
2250
件表示中 / 3695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 | 507,600円 | +5.3% | +17.5% | 3.23% | 10.88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 | 110,800円 | -2.5% | -27.5% | 4.06% | 31.58倍 | 1.15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 | 254,800円 | +4.8% | 0.0% | 2.75% | 9.47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 | 475,100円 | +12.4% | +4.9% | 1.94% | 10.34倍 | 1.85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 | 642,000円 | -0.9% | -1.8% | 3.04% | 10.00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
