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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 6,499 | 6,636 | 6,499 | 6,535 | +88 | +1.4% | 390,700 |
| 2025/09/12 | 6,426 | 6,582 | 6,404 | 6,447 | +2 | ±0% | 353,900 |
| 2025/09/11 | 6,378 | 6,526 | 6,352 | 6,445 | +106 | +1.7% | 340,600 |
| 2025/09/10 | 6,359 | 6,425 | 6,312 | 6,339 | -42 | -0.7% | 267,700 |
| 2025/09/09 | 6,410 | 6,528 | 6,366 | 6,381 | +51 | +0.8% | 616,000 |
| 2025/09/08 | 6,384 | 6,400 | 6,295 | 6,330 | -20 | -0.3% | 439,800 |
| 2025/09/05 | 6,118 | 6,385 | 5,999 | 6,350 | +410 | +6.9% | 692,400 |
| 2025/09/04 | 5,900 | 5,955 | 5,891 | 5,940 | +41 | +0.7% | 228,000 |
| 2025/09/03 | 5,890 | 5,948 | 5,876 | 5,899 | +7 | +0.1% | 304,400 |
| 2025/09/02 | 5,980 | 5,997 | 5,872 | 5,892 | -13 | -0.2% | 245,300 |
| 2025/09/01 | 6,011 | 6,030 | 5,847 | 5,905 | -126 | -2.1% | 317,000 |
| 2025/08/29 | 6,150 | 6,164 | 6,024 | 6,031 | -22 | -0.4% | 303,400 |
| 2025/08/28 | 6,016 | 6,076 | 6,002 | 6,053 | +34 | +0.6% | 208,500 |
| 2025/08/27 | 6,062 | 6,078 | 5,996 | 6,019 | -31 | -0.5% | 219,500 |
| 2025/08/26 | 6,088 | 6,100 | 6,016 | 6,050 | -75 | -1.2% | 243,500 |
| 2025/08/25 | 6,256 | 6,314 | 6,079 | 6,125 | -31 | -0.5% | 449,900 |
| 2025/08/22 | 6,050 | 6,181 | 5,983 | 6,156 | +124 | +2.1% | 405,700 |
| 2025/08/21 | 5,999 | 6,079 | 5,946 | 6,032 | +9 | +0.1% | 251,400 |
| 2025/08/20 | 6,112 | 6,198 | 6,023 | 6,023 | -120 | -2% | 397,600 |
| 2025/08/19 | 6,170 | 6,215 | 6,115 | 6,143 | -6 | -0.1% | 366,200 |
| 2025/08/18 | 6,170 | 6,193 | 6,090 | 6,149 | -22 | -0.4% | 423,600 |
| 2025/08/15 | 6,110 | 6,219 | 6,067 | 6,171 | +122 | +2% | 761,700 |
| 2025/08/14 | 6,270 | 6,385 | 6,049 | 6,049 | +430 | +7.7% | 1,192,200 |
| 2025/08/13 | 5,595 | 5,636 | 5,509 | 5,619 | +124 | +2.3% | 459,800 |
| 2025/08/12 | 5,549 | 5,581 | 5,495 | 5,495 | -40 | -0.7% | 416,300 |
| 2025/08/08 | 5,470 | 5,587 | 5,434 | 5,535 | +67 | +1.2% | 360,900 |
| 2025/08/07 | 5,446 | 5,514 | 5,409 | 5,468 | -31 | -0.6% | 221,100 |
| 2025/08/06 | 5,461 | 5,522 | 5,455 | 5,499 | -11 | -0.2% | 248,400 |
| 2025/08/05 | 5,530 | 5,535 | 5,459 | 5,510 | +65 | +1.2% | 258,100 |
| 2025/08/04 | 5,360 | 5,465 | 5,360 | 5,445 | -99 | -1.8% | 334,600 |
| 2025/08/01 | 5,507 | 5,580 | 5,403 | 5,544 | -63 | -1.1% | 566,900 |
| 2025/07/31 | 5,504 | 5,618 | 5,485 | 5,607 | +99 | +1.8% | 326,700 |
| 2025/07/30 | 5,402 | 5,509 | 5,402 | 5,508 | +34 | +0.6% | 244,000 |
| 2025/07/29 | 5,551 | 5,590 | 5,474 | 5,474 | -116 | -2.1% | 285,100 |
| 2025/07/28 | 5,504 | 5,620 | 5,500 | 5,590 | +20 | +0.4% | 535,100 |
| 2025/07/25 | 5,581 | 5,581 | 5,520 | 5,570 | -47 | -0.8% | 457,000 |
| 2025/07/24 | 5,619 | 5,670 | 5,537 | 5,617 | +26 | +0.5% | 585,600 |
| 2025/07/23 | 5,520 | 5,612 | 5,468 | 5,591 | +187 | +3.5% | 614,000 |
| 2025/07/22 | 5,393 | 5,448 | 5,363 | 5,404 | +6 | +0.1% | 333,900 |
| 2025/07/18 | 5,367 | 5,415 | 5,341 | 5,398 | +8 | +0.1% | 269,600 |
| 2025/07/17 | 5,268 | 5,390 | 5,240 | 5,390 | +26 | +0.5% | 452,100 |
| 2025/07/16 | 5,392 | 5,512 | 5,363 | 5,364 | -28 | -0.5% | 507,600 |
| 2025/07/15 | 5,346 | 5,395 | 5,263 | 5,392 | +29 | +0.5% | 470,000 |
| 2025/07/14 | 5,358 | 5,395 | 5,325 | 5,363 | -22 | -0.4% | 349,200 |
| 2025/07/11 | 5,303 | 5,400 | 5,283 | 5,385 | +106 | +2% | 314,200 |
| 2025/07/10 | 5,305 | 5,314 | 5,250 | 5,279 | -46 | -0.9% | 277,500 |
| 2025/07/09 | 5,347 | 5,386 | 5,275 | 5,325 | +50 | +0.9% | 389,100 |
| 2025/07/08 | 5,218 | 5,301 | 5,211 | 5,275 | +5 | +0.1% | 309,900 |
| 2025/07/07 | 5,300 | 5,429 | 5,257 | 5,270 | -55 | -1% | 566,100 |
| 2025/07/04 | 5,398 | 5,419 | 5,323 | 5,325 | -57 | -1.1% | 337,400 |
1～
50
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 | 653,500円 | -0.5% | -0.4% | 2.51% | 16.09倍 | 1.44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 | 335,600円 | +3.4% | +5.7% | 2.38% | 10.20倍 | 0.97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 | 255,600円 | -1.6% | -31.3% | 3.05% | 19.07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 | 125,000円 | +3.2% | +45.1% | 3.60% | 19.01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 | 173,800円 | +6.5% | +17.8% | 1.84% | 18.90倍 | 1.58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
