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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 5,620 | 5,726 | 5,612 | 5,695 | +22 | +0.4% | 458,100 |
| 2025/02/17 | 5,730 | 5,790 | 5,673 | 5,673 | -96 | -1.7% | 513,500 |
| 2025/02/14 | 5,960 | 5,960 | 5,769 | 5,769 | -341 | -5.6% | 791,800 |
| 2025/02/13 | 6,257 | 6,257 | 6,037 | 6,110 | -113 | -1.8% | 588,600 |
| 2025/02/12 | 6,269 | 6,269 | 6,144 | 6,223 | +189 | +3.1% | 368,400 |
| 2025/02/10 | 6,037 | 6,060 | 5,987 | 6,034 | -32 | -0.5% | 163,300 |
| 2025/02/07 | 6,000 | 6,066 | 5,986 | 6,066 | +2 | ±0% | 183,300 |
| 2025/02/06 | 5,995 | 6,086 | 5,970 | 6,064 | +146 | +2.5% | 263,700 |
| 2025/02/05 | 6,000 | 6,000 | 5,901 | 5,918 | -22 | -0.4% | 224,800 |
| 2025/02/04 | 5,937 | 6,000 | 5,905 | 5,940 | +82 | +1.4% | 215,100 |
| 2025/02/03 | 6,057 | 6,075 | 5,858 | 5,858 | -299 | -4.9% | 399,500 |
| 2025/01/31 | 6,100 | 6,187 | 6,051 | 6,157 | +87 | +1.4% | 308,600 |
| 2025/01/30 | 5,982 | 6,087 | 5,958 | 6,070 | +63 | +1% | 211,800 |
| 2025/01/29 | 6,066 | 6,068 | 5,933 | 6,007 | +19 | +0.3% | 263,100 |
| 2025/01/28 | 5,814 | 6,050 | 5,814 | 5,988 | -90 | -1.5% | 444,000 |
| 2025/01/27 | 6,212 | 6,229 | 6,056 | 6,078 | -178 | -2.8% | 467,800 |
| 2025/01/24 | 6,365 | 6,391 | 6,243 | 6,256 | -153 | -2.4% | 471,000 |
| 2025/01/23 | 6,615 | 6,632 | 6,392 | 6,409 | -120 | -1.8% | 298,500 |
| 2025/01/22 | 6,300 | 6,547 | 6,271 | 6,529 | +286 | +4.6% | 412,100 |
| 2025/01/21 | 6,274 | 6,283 | 6,181 | 6,243 | +17 | +0.3% | 171,000 |
| 2025/01/20 | 6,215 | 6,277 | 6,161 | 6,226 | +67 | +1.1% | 189,700 |
| 2025/01/17 | 6,109 | 6,222 | 6,035 | 6,159 | +16 | +0.3% | 237,500 |
| 2025/01/16 | 6,165 | 6,196 | 6,058 | 6,143 | +48 | +0.8% | 229,700 |
| 2025/01/15 | 6,052 | 6,095 | 5,981 | 6,095 | -5 | -0.1% | 338,800 |
| 2025/01/14 | 6,190 | 6,213 | 6,038 | 6,100 | -157 | -2.5% | 371,500 |
| 2025/01/10 | 6,296 | 6,362 | 6,257 | 6,257 | -87 | -1.4% | 314,200 |
| 2025/01/09 | 6,437 | 6,445 | 6,295 | 6,344 | -93 | -1.4% | 381,400 |
| 2025/01/08 | 6,230 | 6,499 | 6,187 | 6,437 | +122 | +1.9% | 631,500 |
| 2025/01/07 | 6,230 | 6,384 | 6,196 | 6,315 | +185 | +3% | 964,200 |
| 2025/01/06 | 6,175 | 6,187 | 6,101 | 6,130 | -36 | -0.6% | 307,100 |
| 2024/12/30 | 6,180 | 6,201 | 6,101 | 6,166 | ±0 | ±0% | 307,500 |
| 2024/12/27 | 6,133 | 6,166 | 6,073 | 6,166 | +96 | +1.6% | 456,400 |
| 2024/12/26 | 6,076 | 6,090 | 6,030 | 6,070 | -15 | -0.2% | 319,500 |
| 2024/12/25 | 6,123 | 6,134 | 6,010 | 6,085 | +6 | +0.1% | 184,100 |
| 2024/12/24 | 6,100 | 6,125 | 6,043 | 6,079 | +2 | ±0% | 497,900 |
| 2024/12/23 | 6,080 | 6,080 | 6,011 | 6,077 | +24 | +0.4% | 370,500 |
| 2024/12/20 | 6,100 | 6,107 | 6,031 | 6,053 | -46 | -0.8% | 343,200 |
| 2024/12/19 | 6,100 | 6,140 | 6,029 | 6,099 | -51 | -0.8% | 398,400 |
| 2024/12/18 | 6,250 | 6,269 | 6,139 | 6,150 | -88 | -1.4% | 388,300 |
| 2024/12/17 | 6,355 | 6,380 | 6,233 | 6,238 | -94 | -1.5% | 257,400 |
| 2024/12/16 | 6,280 | 6,431 | 6,280 | 6,332 | +79 | +1.3% | 241,500 |
| 2024/12/13 | 6,367 | 6,412 | 6,234 | 6,253 | -141 | -2.2% | 261,900 |
| 2024/12/12 | 6,493 | 6,523 | 6,357 | 6,394 | -18 | -0.3% | 276,400 |
| 2024/12/11 | 6,335 | 6,412 | 6,280 | 6,412 | +27 | +0.4% | 213,100 |
| 2024/12/10 | 6,359 | 6,420 | 6,307 | 6,385 | +111 | +1.8% | 193,500 |
| 2024/12/09 | 6,201 | 6,274 | 6,121 | 6,274 | +118 | +1.9% | 245,500 |
| 2024/12/06 | 6,312 | 6,340 | 6,103 | 6,156 | -132 | -2.1% | 257,100 |
| 2024/12/05 | 6,458 | 6,460 | 6,258 | 6,288 | -55 | -0.9% | 247,700 |
| 2024/12/04 | 6,490 | 6,520 | 6,327 | 6,343 | -159 | -2.4% | 218,000 |
| 2024/12/03 | 6,363 | 6,587 | 6,322 | 6,502 | +203 | +3.2% | 392,700 |
51～
100
件表示中 / 3692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 | 491,900円 | +5.3% | +17.5% | 3.33% | 10.54倍 | 1.10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 | 111,200円 | -2.5% | -27.5% | 4.05% | 31.70倍 | 1.16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 | 247,500円 | +4.8% | 0.0% | 2.83% | 9.20倍 | 0.75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 |
| 日電子 | 463,400円 | +12.4% | +4.9% | 1.99% | 10.08倍 | 1.80倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| フクダ電 | 602,000円 | -3.8% | -14.8% | 2.82% | 10.52倍 | 1.01倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
市場注目の銘柄
チャート関連のコラム
