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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 7,150 | 7,230 | 7,105 | 7,204 | -43 | -0.6% | 446,000 |
| 2024/01/26 | 7,235 | 7,373 | 7,179 | 7,247 | -269 | -3.6% | 532,100 |
| 2024/01/25 | 7,266 | 7,519 | 7,255 | 7,516 | +371 | +5.2% | 640,200 |
| 2024/01/24 | 7,036 | 7,153 | 7,016 | 7,145 | +149 | +2.1% | 339,600 |
| 2024/01/23 | 7,011 | 7,060 | 6,952 | 6,996 | -38 | -0.5% | 248,100 |
| 2024/01/22 | 7,130 | 7,148 | 6,955 | 7,034 | +39 | +0.6% | 449,100 |
| 2024/01/19 | 6,879 | 7,029 | 6,872 | 6,995 | +381 | +5.8% | 509,200 |
| 2024/01/18 | 6,585 | 6,689 | 6,580 | 6,614 | -27 | -0.4% | 217,300 |
| 2024/01/17 | 6,827 | 6,889 | 6,630 | 6,641 | -114 | -1.7% | 398,200 |
| 2024/01/16 | 6,843 | 6,871 | 6,755 | 6,755 | -91 | -1.3% | 202,900 |
| 2024/01/15 | 6,822 | 6,864 | 6,766 | 6,846 | +4 | +0.1% | 266,300 |
| 2024/01/12 | 6,760 | 6,871 | 6,720 | 6,842 | +117 | +1.7% | 375,500 |
| 2024/01/11 | 6,747 | 6,750 | 6,631 | 6,725 | +75 | +1.1% | 343,200 |
| 2024/01/10 | 6,628 | 6,680 | 6,620 | 6,650 | +51 | +0.8% | 235,300 |
| 2024/01/09 | 6,540 | 6,634 | 6,540 | 6,599 | +156 | +2.4% | 284,900 |
| 2024/01/05 | 6,475 | 6,479 | 6,370 | 6,443 | +35 | +0.5% | 277,500 |
| 2024/01/04 | 6,501 | 6,537 | 6,397 | 6,408 | -330 | -4.9% | 536,900 |
| 2023/12/29 | 6,719 | 6,744 | 6,688 | 6,738 | ±0 | ±0% | 138,300 |
| 2023/12/28 | 6,650 | 6,738 | 6,650 | 6,738 | +61 | +0.9% | 154,800 |
| 2023/12/27 | 6,689 | 6,757 | 6,666 | 6,677 | +88 | +1.3% | 220,700 |
| 2023/12/26 | 6,650 | 6,661 | 6,589 | 6,589 | -116 | -1.7% | 123,100 |
| 2023/12/25 | 6,574 | 6,707 | 6,573 | 6,705 | +157 | +2.4% | 272,500 |
| 2023/12/22 | 6,632 | 6,684 | 6,532 | 6,548 | +16 | +0.2% | 413,600 |
| 2023/12/21 | 6,646 | 6,738 | 6,503 | 6,532 | -214 | -3.2% | 402,900 |
| 2023/12/20 | 6,836 | 6,851 | 6,720 | 6,746 | -56 | -0.8% | 252,700 |
| 2023/12/19 | 6,699 | 6,802 | 6,633 | 6,802 | +178 | +2.7% | 299,200 |
| 2023/12/18 | 6,635 | 6,665 | 6,577 | 6,624 | -7 | -0.1% | 243,100 |
| 2023/12/15 | 6,660 | 6,737 | 6,605 | 6,631 | +78 | +1.2% | 478,500 |
| 2023/12/14 | 6,648 | 6,674 | 6,541 | 6,553 | +5 | +0.1% | 382,000 |
| 2023/12/13 | 6,344 | 6,585 | 6,344 | 6,548 | +190 | +3% | 547,400 |
| 2023/12/12 | 6,426 | 6,426 | 6,317 | 6,358 | +232 | +3.8% | 491,600 |
| 2023/12/11 | 6,150 | 6,166 | 6,064 | 6,126 | +44 | +0.7% | 357,700 |
| 2023/12/08 | 6,164 | 6,230 | 6,063 | 6,082 | -82 | -1.3% | 266,100 |
| 2023/12/07 | 6,160 | 6,270 | 6,091 | 6,164 | -208 | -3.3% | 442,900 |
| 2023/12/06 | 6,226 | 6,375 | 6,226 | 6,372 | +138 | +2.2% | 246,300 |
| 2023/12/05 | 6,340 | 6,393 | 6,234 | 6,234 | -205 | -3.2% | 307,500 |
| 2023/12/04 | 6,408 | 6,446 | 6,336 | 6,439 | -59 | -0.9% | 235,500 |
| 2023/12/01 | 6,510 | 6,548 | 6,456 | 6,498 | -10 | -0.2% | 257,500 |
| 2023/11/30 | 6,431 | 6,537 | 6,427 | 6,508 | +80 | +1.2% | 455,500 |
| 2023/11/29 | 6,342 | 6,445 | 6,342 | 6,428 | +32 | +0.5% | 269,200 |
| 2023/11/28 | 6,484 | 6,506 | 6,318 | 6,396 | -92 | -1.4% | 280,700 |
| 2023/11/27 | 6,539 | 6,568 | 6,482 | 6,488 | -51 | -0.8% | 240,800 |
| 2023/11/24 | 6,530 | 6,599 | 6,489 | 6,539 | +77 | +1.2% | 270,500 |
| 2023/11/22 | 6,412 | 6,503 | 6,406 | 6,462 | -3 | ±0% | 178,000 |
| 2023/11/21 | 6,468 | 6,505 | 6,350 | 6,465 | +97 | +1.5% | 259,400 |
| 2023/11/20 | 6,451 | 6,488 | 6,363 | 6,368 | -83 | -1.3% | 283,400 |
| 2023/11/17 | 6,439 | 6,495 | 6,366 | 6,451 | -50 | -0.8% | 328,200 |
| 2023/11/16 | 6,517 | 6,572 | 6,473 | 6,501 | -109 | -1.6% | 344,200 |
| 2023/11/15 | 6,700 | 6,825 | 6,505 | 6,610 | +185 | +2.9% | 645,200 |
| 2023/11/14 | 6,375 | 6,498 | 6,371 | 6,425 | +134 | +2.1% | 546,100 |
401～
450
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 | 649,400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 | 329,700円 | +3.4% | +5.7% | 2.43% | 10.02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 | 254,900円 | -1.6% | -31.3% | 3.06% | 19.02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 | 124,300円 | +3.2% | +45.1% | 3.62% | 18.90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 | 171,100円 | +6.5% | +17.8% | 1.87% | 18.61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
