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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 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 |
| 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 |
201～
250
件表示中 / 3784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 | 649,300円 | -0.5% | -0.4% | 2.53% | 15.99倍 | 1.43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 | 334,100円 | +3.4% | +5.7% | 2.39% | 10.15倍 | 0.97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 |
| マブチ | 254,000円 | -1.6% | -31.3% | 3.07% | 18.95倍 | 1.03倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| カシオ | 124,400円 | +3.2% | +45.1% | 3.62% | 18.92倍 | 1.29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 |
| 日光電 | 172,200円 | +6.5% | +17.8% | 1.86% | 18.73倍 | 1.57倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
市場注目の銘柄
チャート関連のコラム
