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 |
|---|---|---|---|---|---|---|---|
| 2015/02/13 | 1,602 | 1,648 | 1,591 | 1,612 | -5 | -0.3% | 378,000 |
| 2015/02/12 | 1,695 | 1,696 | 1,594 | 1,617 | -64 | -3.8% | 585,300 |
| 2015/02/10 | 1,644 | 1,695 | 1,641 | 1,681 | +32 | +1.9% | 343,100 |
| 2015/02/09 | 1,637 | 1,652 | 1,630 | 1,649 | +37 | +2.3% | 241,800 |
| 2015/02/06 | 1,622 | 1,655 | 1,610 | 1,612 | +10 | +0.6% | 211,600 |
| 2015/02/05 | 1,618 | 1,629 | 1,597 | 1,602 | -32 | -2% | 105,500 |
| 2015/02/04 | 1,626 | 1,646 | 1,616 | 1,634 | +37 | +2.3% | 198,100 |
| 2015/02/03 | 1,636 | 1,647 | 1,588 | 1,597 | -38 | -2.3% | 266,300 |
| 2015/02/02 | 1,662 | 1,684 | 1,632 | 1,635 | -65 | -3.8% | 214,500 |
| 2015/01/30 | 1,671 | 1,727 | 1,671 | 1,700 | +30 | +1.8% | 285,500 |
| 2015/01/29 | 1,671 | 1,690 | 1,649 | 1,670 | -26 | -1.5% | 379,000 |
| 2015/01/28 | 1,667 | 1,700 | 1,664 | 1,696 | +10 | +0.6% | 168,700 |
| 2015/01/27 | 1,703 | 1,705 | 1,676 | 1,686 | -17 | -1% | 168,500 |
| 2015/01/26 | 1,660 | 1,710 | 1,660 | 1,703 | +3 | +0.2% | 225,000 |
| 2015/01/23 | 1,739 | 1,751 | 1,687 | 1,700 | +1 | +0.1% | 165,400 |
| 2015/01/22 | 1,695 | 1,720 | 1,678 | 1,699 | +26 | +1.6% | 192,300 |
| 2015/01/21 | 1,712 | 1,714 | 1,657 | 1,673 | -51 | -3% | 303,700 |
| 2015/01/20 | 1,710 | 1,730 | 1,691 | 1,724 | +18 | +1.1% | 268,700 |
| 2015/01/19 | 1,735 | 1,748 | 1,688 | 1,706 | -34 | -2% | 277,500 |
| 2015/01/16 | 1,708 | 1,744 | 1,673 | 1,740 | -5 | -0.3% | 367,100 |
| 2015/01/15 | 1,724 | 1,752 | 1,694 | 1,745 | +39 | +2.3% | 299,000 |
| 2015/01/14 | 1,764 | 1,772 | 1,703 | 1,706 | -81 | -4.5% | 364,500 |
| 2015/01/13 | 1,780 | 1,812 | 1,764 | 1,787 | -12 | -0.7% | 225,500 |
| 2015/01/09 | 1,846 | 1,850 | 1,794 | 1,799 | -38 | -2.1% | 221,700 |
| 2015/01/08 | 1,848 | 1,861 | 1,830 | 1,837 | +11 | +0.6% | 223,300 |
| 2015/01/07 | 1,796 | 1,838 | 1,770 | 1,826 | +8 | +0.4% | 245,500 |
| 2015/01/06 | 1,830 | 1,878 | 1,803 | 1,818 | -52 | -2.8% | 416,600 |
| 2015/01/05 | 1,832 | 1,882 | 1,809 | 1,870 | +24 | +1.3% | 314,200 |
| 2014/12/30 | 1,886 | 1,886 | 1,838 | 1,846 | -40 | -2.1% | 271,200 |
| 2014/12/29 | 1,905 | 1,918 | 1,874 | 1,886 | -18 | -0.9% | 369,200 |
| 2014/12/26 | 1,861 | 1,914 | 1,857 | 1,904 | +25 | +1.3% | 424,900 |
| 2014/12/25 | 1,852 | 1,895 | 1,850 | 1,879 | +12 | +0.6% | 306,400 |
| 2014/12/24 | 1,901 | 1,901 | 1,853 | 1,867 | -11 | -0.6% | 221,000 |
| 2014/12/22 | 1,890 | 1,892 | 1,845 | 1,878 | +9 | +0.5% | 380,300 |
| 2014/12/19 | 1,901 | 1,924 | 1,860 | 1,869 | -17 | -0.9% | 873,500 |
| 2014/12/18 | 1,875 | 1,929 | 1,870 | 1,886 | +54 | +2.9% | 670,500 |
| 2014/12/17 | 1,795 | 1,859 | 1,774 | 1,832 | +19 | +1% | 578,100 |
| 2014/12/16 | 1,779 | 1,854 | 1,775 | 1,813 | -6 | -0.3% | 653,700 |
| 2014/12/15 | 1,800 | 1,875 | 1,782 | 1,819 | +105 | +6.1% | 1,368,900 |
| 2014/12/12 | 1,650 | 1,718 | 1,644 | 1,714 | +74 | +4.5% | 698,200 |
| 2014/12/11 | 1,594 | 1,648 | 1,585 | 1,640 | -10 | -0.6% | 1,374,600 |
| 2014/12/10 | 1,666 | 1,687 | 1,633 | 1,650 | -40 | -2.4% | 1,103,600 |
| 2014/12/09 | 1,670 | 1,700 | 1,655 | 1,690 | +7 | +0.4% | 1,298,100 |
| 2014/12/08 | 1,691 | 1,696 | 1,671 | 1,683 | -7 | -0.4% | 185,700 |
| 2014/12/05 | 1,675 | 1,690 | 1,653 | 1,690 | +15 | +0.9% | 249,100 |
| 2014/12/04 | 1,685 | 1,700 | 1,669 | 1,675 | +7 | +0.4% | 176,800 |
| 2014/12/03 | 1,635 | 1,683 | 1,635 | 1,668 | +36 | +2.2% | 317,600 |
| 2014/12/02 | 1,622 | 1,638 | 1,569 | 1,632 | -6 | -0.4% | 590,800 |
| 2014/12/01 | 1,640 | 1,647 | 1,626 | 1,638 | -3 | -0.2% | 203,800 |
| 2014/11/28 | 1,595 | 1,644 | 1,593 | 1,641 | +46 | +2.9% | 423,800 |
2501～
2550
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
