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 |
|---|---|---|---|---|---|---|---|
| 2014/11/28 | 1,595 | 1,644 | 1,593 | 1,641 | +46 | +2.9% | 423,800 |
| 2014/11/27 | 1,596 | 1,615 | 1,582 | 1,595 | -21 | -1.3% | 373,800 |
| 2014/11/26 | 1,595 | 1,622 | 1,568 | 1,616 | +27 | +1.7% | 425,100 |
| 2014/11/25 | 1,564 | 1,594 | 1,554 | 1,589 | +40 | +2.6% | 294,100 |
| 2014/11/21 | 1,562 | 1,562 | 1,516 | 1,549 | -13 | -0.8% | 250,700 |
| 2014/11/20 | 1,547 | 1,564 | 1,512 | 1,562 | +15 | +1% | 478,200 |
| 2014/11/19 | 1,556 | 1,587 | 1,532 | 1,547 | -5 | -0.3% | 367,700 |
| 2014/11/18 | 1,483 | 1,552 | 1,482 | 1,552 | +69 | +4.7% | 436,300 |
| 2014/11/17 | 1,510 | 1,518 | 1,474 | 1,483 | -40 | -2.6% | 306,000 |
| 2014/11/14 | 1,532 | 1,546 | 1,481 | 1,523 | -9 | -0.6% | 401,300 |
| 2014/11/13 | 1,480 | 1,540 | 1,466 | 1,532 | +26 | +1.7% | 786,400 |
| 2014/11/12 | 1,400 | 1,550 | 1,400 | 1,506 | +122 | +8.8% | 1,947,400 |
| 2014/11/11 | 1,367 | 1,390 | 1,365 | 1,384 | +16 | +1.2% | 264,000 |
| 2014/11/10 | 1,367 | 1,378 | 1,356 | 1,368 | -13 | -0.9% | 227,000 |
| 2014/11/07 | 1,384 | 1,396 | 1,371 | 1,381 | ±0 | ±0% | 182,600 |
| 2014/11/06 | 1,390 | 1,409 | 1,364 | 1,381 | -4 | -0.3% | 215,700 |
| 2014/11/05 | 1,385 | 1,390 | 1,365 | 1,385 | +9 | +0.7% | 183,800 |
| 2014/11/04 | 1,394 | 1,397 | 1,364 | 1,376 | +18 | +1.3% | 391,300 |
| 2014/10/31 | 1,349 | 1,364 | 1,320 | 1,358 | +19 | +1.4% | 369,100 |
| 2014/10/30 | 1,292 | 1,353 | 1,292 | 1,339 | +44 | +3.4% | 449,400 |
| 2014/10/29 | 1,289 | 1,318 | 1,282 | 1,295 | +6 | +0.5% | 239,100 |
| 2014/10/28 | 1,278 | 1,305 | 1,269 | 1,289 | +9 | +0.7% | 220,900 |
| 2014/10/27 | 1,285 | 1,297 | 1,273 | 1,280 | -2 | -0.2% | 159,800 |
| 2014/10/24 | 1,260 | 1,294 | 1,260 | 1,282 | +33 | +2.6% | 270,400 |
| 2014/10/23 | 1,242 | 1,291 | 1,235 | 1,249 | -6 | -0.5% | 265,900 |
| 2014/10/22 | 1,228 | 1,257 | 1,217 | 1,255 | +58 | +4.8% | 366,700 |
| 2014/10/21 | 1,225 | 1,230 | 1,195 | 1,197 | -32 | -2.6% | 240,500 |
| 2014/10/20 | 1,200 | 1,249 | 1,194 | 1,229 | +59 | +5% | 350,100 |
| 2014/10/17 | 1,200 | 1,214 | 1,168 | 1,170 | -22 | -1.8% | 353,700 |
| 2014/10/16 | 1,213 | 1,229 | 1,183 | 1,192 | -65 | -5.2% | 324,300 |
| 2014/10/15 | 1,215 | 1,258 | 1,212 | 1,257 | +42 | +3.5% | 432,300 |
| 2014/10/14 | 1,188 | 1,246 | 1,185 | 1,215 | -5 | -0.4% | 592,500 |
| 2014/10/10 | 1,250 | 1,263 | 1,201 | 1,220 | -54 | -4.2% | 556,000 |
| 2014/10/09 | 1,310 | 1,317 | 1,270 | 1,274 | -44 | -3.3% | 384,800 |
| 2014/10/08 | 1,300 | 1,350 | 1,299 | 1,318 | +7 | +0.5% | 631,100 |
| 2014/10/07 | 1,325 | 1,331 | 1,311 | 1,311 | -18 | -1.4% | 344,600 |
| 2014/10/06 | 1,350 | 1,350 | 1,327 | 1,329 | -3 | -0.2% | 188,100 |
| 2014/10/03 | 1,298 | 1,337 | 1,298 | 1,332 | +30 | +2.3% | 248,700 |
| 2014/10/02 | 1,332 | 1,339 | 1,299 | 1,302 | -52 | -3.8% | 375,000 |
| 2014/10/01 | 1,380 | 1,385 | 1,352 | 1,354 | -25 | -1.8% | 302,300 |
| 2014/09/30 | 1,407 | 1,407 | 1,370 | 1,379 | -25 | -1.8% | 272,800 |
| 2014/09/29 | 1,410 | 1,412 | 1,392 | 1,404 | -10 | -0.7% | 246,000 |
| 2014/09/26 | 1,405 | 1,419 | 1,403 | 1,414 | +1 | +0.1% | 189,800 |
| 2014/09/25 | 1,410 | 1,417 | 1,400 | 1,413 | +14 | +1% | 223,300 |
| 2014/09/24 | 1,400 | 1,415 | 1,395 | 1,399 | -16 | -1.1% | 273,700 |
| 2014/09/22 | 1,433 | 1,435 | 1,403 | 1,415 | -16 | -1.1% | 314,800 |
| 2014/09/19 | 1,410 | 1,443 | 1,408 | 1,431 | +17 | +1.2% | 478,400 |
| 2014/09/18 | 1,405 | 1,433 | 1,403 | 1,414 | +11 | +0.8% | 516,700 |
| 2014/09/17 | 1,400 | 1,422 | 1,393 | 1,403 | +1 | +0.1% | 574,500 |
| 2014/09/16 | 1,450 | 1,451 | 1,391 | 1,402 | -85 | -5.7% | 1,021,500 |
2551～
2600
件表示中 / 3696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 | 533,700円 | +5.3% | +17.5% | 3.07% | 11.44倍 | 1.19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 | 112,200円 | -2.5% | -27.5% | 4.01% | 31.98倍 | 1.16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 | 259,700円 | +4.8% | 0.0% | 2.70% | 9.64倍 | 0.78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 | 488,500円 | +12.4% | +4.9% | 1.88% | 10.64倍 | 1.90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 | 624,000円 | -0.9% | -1.8% | 3.13% | 9.73倍 | 1.05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
