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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 4,985 | 5,012 | 4,960 | 4,995 | +43 | +0.9% | 261,900 |
| 2025/06/13 | 5,011 | 5,044 | 4,910 | 4,952 | -108 | -2.1% | 323,700 |
| 2025/06/12 | 5,080 | 5,143 | 5,060 | 5,060 | -86 | -1.7% | 268,000 |
| 2025/06/11 | 5,107 | 5,185 | 5,081 | 5,146 | +98 | +1.9% | 375,000 |
| 2025/06/10 | 5,025 | 5,144 | 5,016 | 5,048 | +54 | +1.1% | 332,000 |
| 2025/06/09 | 5,004 | 5,035 | 4,965 | 4,994 | -8 | -0.2% | 260,300 |
| 2025/06/06 | 4,980 | 5,017 | 4,938 | 5,002 | +18 | +0.4% | 309,400 |
| 2025/06/05 | 4,970 | 5,078 | 4,962 | 4,984 | -2 | ±0% | 259,200 |
| 2025/06/04 | 5,039 | 5,091 | 4,978 | 4,986 | +17 | +0.3% | 291,100 |
| 2025/06/03 | 4,900 | 4,987 | 4,898 | 4,969 | +40 | +0.8% | 220,200 |
| 2025/06/02 | 4,990 | 4,999 | 4,891 | 4,929 | -106 | -2.1% | 257,900 |
| 2025/05/30 | 5,054 | 5,108 | 5,016 | 5,035 | -85 | -1.7% | 416,100 |
| 2025/05/29 | 5,140 | 5,185 | 5,101 | 5,120 | +17 | +0.3% | 299,000 |
| 2025/05/28 | 5,150 | 5,191 | 5,103 | 5,103 | +66 | +1.3% | 254,900 |
| 2025/05/27 | 5,013 | 5,056 | 4,982 | 5,037 | +24 | +0.5% | 147,900 |
| 2025/05/26 | 4,952 | 5,032 | 4,941 | 5,013 | +75 | +1.5% | 162,400 |
| 2025/05/23 | 4,921 | 4,956 | 4,890 | 4,938 | +32 | +0.7% | 220,700 |
| 2025/05/22 | 4,855 | 4,908 | 4,852 | 4,906 | -22 | -0.4% | 295,600 |
| 2025/05/21 | 4,939 | 4,956 | 4,916 | 4,928 | -15 | -0.3% | 232,700 |
| 2025/05/20 | 5,026 | 5,050 | 4,925 | 4,943 | -83 | -1.7% | 431,500 |
| 2025/05/19 | 5,085 | 5,145 | 5,004 | 5,026 | -74 | -1.5% | 261,600 |
| 2025/05/16 | 5,131 | 5,156 | 5,057 | 5,100 | -76 | -1.5% | 360,900 |
| 2025/05/15 | 5,075 | 5,212 | 5,062 | 5,176 | +43 | +0.8% | 335,400 |
| 2025/05/14 | 5,000 | 5,133 | 4,893 | 5,133 | -167 | -3.2% | 788,400 |
| 2025/05/13 | 5,368 | 5,425 | 5,274 | 5,300 | +112 | +2.2% | 316,900 |
| 2025/05/12 | 5,140 | 5,222 | 5,124 | 5,188 | +112 | +2.2% | 228,800 |
| 2025/05/09 | 5,098 | 5,113 | 5,034 | 5,076 | +36 | +0.7% | 206,300 |
| 2025/05/08 | 4,928 | 5,078 | 4,928 | 5,040 | +126 | +2.6% | 285,400 |
| 2025/05/07 | 4,919 | 4,946 | 4,875 | 4,914 | -5 | -0.1% | 214,600 |
| 2025/05/02 | 4,936 | 4,955 | 4,875 | 4,919 | +18 | +0.4% | 222,400 |
| 2025/05/01 | 4,845 | 4,925 | 4,804 | 4,901 | +66 | +1.4% | 235,400 |
| 2025/04/30 | 4,770 | 4,858 | 4,734 | 4,835 | +36 | +0.8% | 354,600 |
| 2025/04/28 | 4,848 | 4,877 | 4,799 | 4,799 | +26 | +0.5% | 241,400 |
| 2025/04/25 | 4,762 | 4,846 | 4,754 | 4,773 | +148 | +3.2% | 402,600 |
| 2025/04/24 | 4,605 | 4,686 | 4,601 | 4,625 | +122 | +2.7% | 276,500 |
| 2025/04/23 | 4,555 | 4,570 | 4,478 | 4,503 | +96 | +2.2% | 214,400 |
| 2025/04/22 | 4,384 | 4,418 | 4,367 | 4,407 | +16 | +0.4% | 113,700 |
| 2025/04/21 | 4,387 | 4,443 | 4,340 | 4,391 | -19 | -0.4% | 129,600 |
| 2025/04/18 | 4,430 | 4,455 | 4,388 | 4,410 | -3 | -0.1% | 194,200 |
| 2025/04/17 | 4,384 | 4,430 | 4,322 | 4,413 | +46 | +1.1% | 266,700 |
| 2025/04/16 | 4,447 | 4,466 | 4,325 | 4,367 | -115 | -2.6% | 347,100 |
| 2025/04/15 | 4,423 | 4,520 | 4,413 | 4,482 | +100 | +2.3% | 456,100 |
| 2025/04/14 | 4,400 | 4,523 | 4,382 | 4,382 | +102 | +2.4% | 439,400 |
| 2025/04/11 | 4,151 | 4,316 | 4,109 | 4,280 | -33 | -0.8% | 531,400 |
| 2025/04/10 | 4,485 | 4,485 | 4,300 | 4,313 | +282 | +7% | 577,100 |
| 2025/04/09 | 4,133 | 4,142 | 3,942 | 4,031 | -248 | -5.8% | 696,900 |
| 2025/04/08 | 4,284 | 4,463 | 4,236 | 4,279 | +288 | +7.2% | 645,200 |
| 2025/04/07 | 4,043 | 4,132 | 3,915 | 3,991 | -472 | -10.6% | 942,800 |
| 2025/04/04 | 4,729 | 4,745 | 4,361 | 4,463 | -390 | -8% | 860,100 |
| 2025/04/03 | 4,787 | 4,857 | 4,747 | 4,853 | -244 | -4.8% | 575,600 |
1～
50
件表示中 / 3721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 | 499,500円 | -4.3% | -7.7% | 3.28% | 14.47倍 | 1.11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 | 107,500円 | +3.2% | +62.8% | 4.19% | 14.86倍 | 1.12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 | 249,100円 | +3.4% | +5.7% | 3.21% | 7.57倍 | 0.72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 |
| アンリツ | 173,800円 | +8.9% | +17.8% | 2.30% | 20.21倍 | 1.79倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| 能美防 | 378,500円 | +5.2% | +4.2% | 2.64% | 19.20倍 | 1.73倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
市場注目の銘柄
チャート関連のコラム
