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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 5,258 | 5,419 | 5,257 | 5,382 | +149 | +2.8% | 696,400 |
| 2025/07/02 | 5,206 | 5,246 | 5,173 | 5,233 | -53 | -1% | 330,800 |
| 2025/07/01 | 5,251 | 5,348 | 5,217 | 5,286 | -20 | -0.4% | 422,800 |
| 2025/06/30 | 5,250 | 5,367 | 5,247 | 5,306 | +81 | +1.6% | 540,100 |
| 2025/06/27 | 5,129 | 5,310 | 5,090 | 5,225 | +62 | +1.2% | 666,200 |
| 2025/06/26 | 5,101 | 5,194 | 5,084 | 5,163 | +62 | +1.2% | 508,300 |
| 2025/06/25 | 5,140 | 5,194 | 5,101 | 5,101 | +38 | +0.8% | 320,600 |
| 2025/06/24 | 5,066 | 5,144 | 5,038 | 5,063 | +64 | +1.3% | 363,700 |
| 2025/06/23 | 4,958 | 5,052 | 4,880 | 4,999 | -2 | ±0% | 348,100 |
| 2025/06/20 | 5,001 | 5,075 | 4,990 | 5,001 | ±0 | ±0% | 313,200 |
| 2025/06/19 | 5,081 | 5,081 | 4,985 | 5,001 | -116 | -2.3% | 311,900 |
| 2025/06/18 | 5,051 | 5,117 | 5,050 | 5,117 | -6 | -0.1% | 264,500 |
| 2025/06/17 | 5,050 | 5,155 | 5,004 | 5,123 | +128 | +2.6% | 358,900 |
| 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 |
1～
50
件表示中 / 3754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 | 554,400円 | -4.3% | -7.7% | 2.96% | 16.06倍 | 1.23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 |
| シンフォニア | 956,000円 | +4.9% | +3.5% | 1.26% | 23.87倍 | 3.37倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| ＧＳユアサ | 276,100円 | +3.4% | +5.7% | 2.90% | 8.39倍 | 0.80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 |
| 明電舎 | 572,000円 | +11.3% | -5.6% | 1.63% | 18.53倍 | 1.87倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| コニカミノルタ | 51,100円 | -6.9% | - | 1.96% | 10.54倍 | 0.55倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
市場注目の銘柄
チャート関連のコラム
