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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 5,250 | 5,335 | 5,230 | 5,315 | -55 | -1% | 310,100 |
| 2025/03/06 | 5,371 | 5,425 | 5,348 | 5,370 | +15 | +0.3% | 185,100 |
| 2025/03/05 | 5,273 | 5,395 | 5,249 | 5,355 | +82 | +1.6% | 340,000 |
| 2025/03/04 | 5,298 | 5,300 | 5,205 | 5,273 | -145 | -2.7% | 442,500 |
| 2025/03/03 | 5,490 | 5,490 | 5,400 | 5,418 | +15 | +0.3% | 254,300 |
| 2025/02/28 | 5,500 | 5,515 | 5,399 | 5,403 | -211 | -3.8% | 559,300 |
| 2025/02/27 | 5,569 | 5,652 | 5,567 | 5,614 | +7 | +0.1% | 333,000 |
| 2025/02/26 | 5,530 | 5,660 | 5,530 | 5,607 | -7 | -0.1% | 312,600 |
| 2025/02/25 | 5,551 | 5,645 | 5,529 | 5,614 | -69 | -1.2% | 496,400 |
| 2025/02/21 | 5,581 | 5,691 | 5,576 | 5,683 | +51 | +0.9% | 395,700 |
| 2025/02/20 | 5,650 | 5,690 | 5,606 | 5,632 | -110 | -1.9% | 355,600 |
| 2025/02/19 | 5,692 | 5,794 | 5,679 | 5,742 | +47 | +0.8% | 404,600 |
| 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 |
101～
150
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
