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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 9,967 | 9,973 | 9,752 | 9,953 | -137 | -1.4% | 316,400 |
| 2024/04/10 | 10,055 | 10,160 | 9,970 | 10,090 | +140 | +1.4% | 223,800 |
| 2024/04/09 | 9,960 | 9,976 | 9,805 | 9,950 | +84 | +0.9% | 122,900 |
| 2024/04/08 | 10,035 | 10,055 | 9,740 | 9,866 | -19 | -0.2% | 166,100 |
| 2024/04/05 | 9,952 | 10,030 | 9,830 | 9,885 | -360 | -3.5% | 235,100 |
| 2024/04/04 | 10,045 | 10,310 | 10,035 | 10,245 | +352 | +3.6% | 356,800 |
| 2024/04/03 | 9,701 | 9,939 | 9,679 | 9,893 | +32 | +0.3% | 253,900 |
| 2024/04/02 | 9,710 | 9,880 | 9,687 | 9,861 | +182 | +1.9% | 284,900 |
| 2024/04/01 | 9,947 | 9,950 | 9,674 | 9,679 | -180 | -1.8% | 184,600 |
| 2024/03/29 | 9,690 | 9,859 | 9,540 | 9,859 | +179 | +1.8% | 265,300 |
| 2024/03/28 | 9,620 | 9,816 | 9,620 | 9,680 | -46 | -0.5% | 248,500 |
| 2024/03/27 | 9,880 | 9,881 | 9,721 | 9,726 | -67 | -0.7% | 244,300 |
| 2024/03/26 | 9,720 | 9,857 | 9,711 | 9,793 | -9 | -0.1% | 160,600 |
| 2024/03/25 | 9,750 | 9,879 | 9,736 | 9,802 | +26 | +0.3% | 213,200 |
| 2024/03/22 | 9,820 | 9,906 | 9,701 | 9,776 | -86 | -0.9% | 262,300 |
| 2024/03/21 | 9,850 | 9,968 | 9,739 | 9,862 | +282 | +2.9% | 272,000 |
| 2024/03/19 | 9,571 | 9,619 | 9,450 | 9,580 | +9 | +0.1% | 324,000 |
| 2024/03/18 | 9,385 | 9,603 | 9,361 | 9,571 | +245 | +2.6% | 245,700 |
| 2024/03/15 | 9,180 | 9,346 | 9,087 | 9,326 | -49 | -0.5% | 446,200 |
| 2024/03/14 | 9,494 | 9,494 | 9,245 | 9,375 | -32 | -0.3% | 244,500 |
| 2024/03/13 | 9,600 | 9,633 | 9,276 | 9,407 | -15 | -0.2% | 389,600 |
| 2024/03/12 | 9,255 | 9,426 | 9,200 | 9,422 | +52 | +0.6% | 338,800 |
| 2024/03/11 | 9,400 | 9,498 | 9,267 | 9,370 | -366 | -3.8% | 521,500 |
| 2024/03/08 | 9,706 | 9,839 | 9,700 | 9,736 | -27 | -0.3% | 336,100 |
| 2024/03/07 | 9,850 | 10,065 | 9,702 | 9,763 | +16 | +0.2% | 624,700 |
| 2024/03/06 | 9,677 | 9,778 | 9,553 | 9,747 | +5 | +0.1% | 251,700 |
| 2024/03/05 | 9,505 | 9,745 | 9,484 | 9,742 | +87 | +0.9% | 309,400 |
| 2024/03/04 | 9,750 | 9,789 | 9,616 | 9,655 | +159 | +1.7% | 417,000 |
| 2024/03/01 | 9,360 | 9,496 | 9,307 | 9,496 | +286 | +3.1% | 379,200 |
| 2024/02/29 | 8,986 | 9,243 | 8,935 | 9,210 | +126 | +1.4% | 311,500 |
| 2024/02/28 | 9,140 | 9,256 | 9,053 | 9,084 | -182 | -2% | 263,100 |
| 2024/02/27 | 9,121 | 9,272 | 9,058 | 9,266 | +116 | +1.3% | 350,300 |
| 2024/02/26 | 9,306 | 9,410 | 9,145 | 9,150 | -6 | -0.1% | 578,000 |
| 2024/02/22 | 9,294 | 9,319 | 9,120 | 9,156 | +312 | +3.5% | 705,000 |
| 2024/02/21 | 8,556 | 8,913 | 8,549 | 8,844 | +138 | +1.6% | 573,600 |
| 2024/02/20 | 8,700 | 8,788 | 8,666 | 8,706 | -36 | -0.4% | 546,800 |
| 2024/02/19 | 8,874 | 8,902 | 8,680 | 8,742 | -259 | -2.9% | 400,400 |
| 2024/02/16 | 8,940 | 9,217 | 8,922 | 9,001 | +115 | +1.3% | 857,500 |
| 2024/02/15 | 8,824 | 8,956 | 8,771 | 8,886 | +261 | +3% | 702,800 |
| 2024/02/14 | 8,338 | 8,648 | 8,300 | 8,625 | +737 | +9.3% | 1,223,100 |
| 2024/02/13 | 7,916 | 8,050 | 7,742 | 7,888 | +193 | +2.5% | 795,200 |
| 2024/02/09 | 7,737 | 7,781 | 7,686 | 7,695 | ±0 | ±0% | 298,900 |
| 2024/02/08 | 7,709 | 7,800 | 7,677 | 7,695 | +136 | +1.8% | 398,800 |
| 2024/02/07 | 7,455 | 7,599 | 7,455 | 7,559 | -10 | -0.1% | 330,100 |
| 2024/02/06 | 7,475 | 7,591 | 7,447 | 7,569 | +82 | +1.1% | 325,700 |
| 2024/02/05 | 7,520 | 7,559 | 7,420 | 7,487 | -18 | -0.2% | 325,200 |
| 2024/02/02 | 7,430 | 7,549 | 7,400 | 7,505 | +160 | +2.2% | 328,700 |
| 2024/02/01 | 7,257 | 7,379 | 7,257 | 7,345 | +45 | +0.6% | 219,900 |
| 2024/01/31 | 7,231 | 7,328 | 7,212 | 7,300 | -41 | -0.6% | 355,500 |
| 2024/01/30 | 7,263 | 7,378 | 7,263 | 7,341 | +137 | +1.9% | 760,000 |
351～
400
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 | 647,000円 | -0.5% | -0.4% | 2.53% | 15.93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 | 329,200円 | +3.4% | +5.7% | 2.43% | 10.01倍 | 0.95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 | 255,100円 | -1.6% | -31.3% | 3.06% | 19.03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 | 124,400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 | 170,800円 | +6.5% | +17.8% | 1.87% | 18.57倍 | 1.55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
