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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 10,200 | 10,535 | 10,155 | 10,495 | +205 | +2% | 308,900 |
| 2024/06/24 | 10,290 | 10,365 | 10,215 | 10,290 | -130 | -1.2% | 278,500 |
| 2024/06/21 | 10,625 | 10,645 | 10,245 | 10,420 | -210 | -2% | 312,000 |
| 2024/06/20 | 10,250 | 10,660 | 10,190 | 10,630 | +355 | +3.5% | 305,800 |
| 2024/06/19 | 10,635 | 10,690 | 10,180 | 10,275 | -365 | -3.4% | 243,200 |
| 2024/06/18 | 10,590 | 10,735 | 10,580 | 10,640 | +85 | +0.8% | 188,200 |
| 2024/06/17 | 10,700 | 10,710 | 10,505 | 10,555 | -355 | -3.3% | 156,500 |
| 2024/06/14 | 10,550 | 10,930 | 10,500 | 10,910 | +165 | +1.5% | 255,700 |
| 2024/06/13 | 11,010 | 11,030 | 10,735 | 10,745 | -190 | -1.7% | 210,100 |
| 2024/06/12 | 11,125 | 11,160 | 10,885 | 10,935 | -195 | -1.8% | 190,600 |
| 2024/06/11 | 11,255 | 11,415 | 11,040 | 11,130 | -50 | -0.4% | 246,200 |
| 2024/06/10 | 11,115 | 11,210 | 11,060 | 11,180 | +65 | +0.6% | 116,700 |
| 2024/06/07 | 11,145 | 11,250 | 11,040 | 11,115 | -65 | -0.6% | 109,200 |
| 2024/06/06 | 11,200 | 11,270 | 11,070 | 11,180 | +350 | +3.2% | 239,900 |
| 2024/06/05 | 11,220 | 11,270 | 10,795 | 10,830 | -290 | -2.6% | 280,400 |
| 2024/06/04 | 11,210 | 11,225 | 11,060 | 11,120 | -105 | -0.9% | 196,800 |
| 2024/06/03 | 11,245 | 11,290 | 11,095 | 11,225 | +25 | +0.2% | 216,000 |
| 2024/05/31 | 11,040 | 11,245 | 11,005 | 11,200 | -5 | ±0% | 440,700 |
| 2024/05/30 | 11,085 | 11,340 | 10,895 | 11,205 | +80 | +0.7% | 267,300 |
| 2024/05/29 | 11,285 | 11,310 | 11,060 | 11,125 | -160 | -1.4% | 174,100 |
| 2024/05/28 | 11,385 | 11,385 | 11,185 | 11,285 | +50 | +0.4% | 174,700 |
| 2024/05/27 | 11,400 | 11,450 | 11,165 | 11,235 | +75 | +0.7% | 187,600 |
| 2024/05/24 | 10,900 | 11,195 | 10,845 | 11,160 | +160 | +1.5% | 280,100 |
| 2024/05/23 | 11,025 | 11,180 | 10,895 | 11,000 | +185 | +1.7% | 342,000 |
| 2024/05/22 | 11,060 | 11,070 | 10,805 | 10,815 | -135 | -1.2% | 222,500 |
| 2024/05/21 | 10,995 | 11,030 | 10,875 | 10,950 | +55 | +0.5% | 172,500 |
| 2024/05/20 | 10,880 | 10,930 | 10,730 | 10,895 | -25 | -0.2% | 208,600 |
| 2024/05/17 | 10,870 | 11,000 | 10,795 | 10,920 | -50 | -0.5% | 316,800 |
| 2024/05/16 | 11,100 | 11,250 | 10,930 | 10,970 | +270 | +2.5% | 520,200 |
| 2024/05/15 | 10,600 | 10,885 | 10,370 | 10,700 | +1,000 | +10.3% | 750,300 |
| 2024/05/14 | 9,961 | 10,030 | 9,630 | 9,700 | -259 | -2.6% | 305,900 |
| 2024/05/13 | 9,690 | 9,973 | 9,613 | 9,959 | +120 | +1.2% | 331,400 |
| 2024/05/10 | 9,850 | 9,968 | 9,767 | 9,839 | -48 | -0.5% | 169,300 |
| 2024/05/09 | 9,910 | 10,090 | 9,856 | 9,887 | +6 | +0.1% | 228,300 |
| 2024/05/08 | 9,891 | 9,964 | 9,788 | 9,881 | -101 | -1% | 237,700 |
| 2024/05/07 | 9,880 | 10,040 | 9,802 | 9,982 | +282 | +2.9% | 248,400 |
| 2024/05/02 | 9,560 | 9,708 | 9,523 | 9,700 | +54 | +0.6% | 80,600 |
| 2024/05/01 | 9,480 | 9,646 | 9,451 | 9,646 | +97 | +1% | 131,800 |
| 2024/04/30 | 9,600 | 9,669 | 9,494 | 9,549 | -81 | -0.8% | 290,700 |
| 2024/04/26 | 9,471 | 9,685 | 9,364 | 9,630 | +309 | +3.3% | 338,100 |
| 2024/04/25 | 9,427 | 9,519 | 9,300 | 9,321 | -256 | -2.7% | 217,100 |
| 2024/04/24 | 9,418 | 9,615 | 9,370 | 9,577 | +459 | +5% | 326,500 |
| 2024/04/23 | 9,340 | 9,363 | 9,035 | 9,118 | -72 | -0.8% | 271,200 |
| 2024/04/22 | 9,441 | 9,490 | 9,116 | 9,190 | -385 | -4% | 388,600 |
| 2024/04/19 | 9,700 | 9,802 | 9,375 | 9,575 | -386 | -3.9% | 263,300 |
| 2024/04/18 | 9,817 | 9,999 | 9,632 | 9,961 | +144 | +1.5% | 145,700 |
| 2024/04/17 | 9,895 | 10,035 | 9,811 | 9,817 | -86 | -0.9% | 195,800 |
| 2024/04/16 | 9,964 | 10,010 | 9,825 | 9,903 | -157 | -1.6% | 189,200 |
| 2024/04/15 | 9,815 | 10,130 | 9,800 | 10,060 | +113 | +1.1% | 185,900 |
| 2024/04/12 | 10,005 | 10,065 | 9,906 | 9,947 | -6 | -0.1% | 183,700 |
301～
350
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 | 655,900円 | -0.5% | -0.4% | 2.50% | 16.15倍 | 1.45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 | 333,700円 | +3.4% | +5.7% | 2.40% | 10.14倍 | 0.96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 | 255,700円 | -1.6% | -31.3% | 3.05% | 19.08倍 | 1.04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 | 124,700円 | +3.2% | +45.1% | 3.61% | 18.96倍 | 1.30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 | 171,400円 | +6.5% | +17.8% | 1.87% | 18.64倍 | 1.56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
