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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 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 |
| 2025/04/02 | 5,081 | 5,131 | 5,068 | 5,097 | -5 | -0.1% | 316,500 |
| 2025/04/01 | 5,148 | 5,150 | 5,075 | 5,102 | +18 | +0.4% | 283,600 |
| 2025/03/31 | 5,200 | 5,216 | 5,084 | 5,084 | -307 | -5.7% | 493,500 |
| 2025/03/28 | 5,450 | 5,458 | 5,378 | 5,391 | -131 | -2.4% | 267,800 |
| 2025/03/27 | 5,440 | 5,522 | 5,430 | 5,522 | +13 | +0.2% | 226,800 |
| 2025/03/26 | 5,495 | 5,539 | 5,451 | 5,509 | +28 | +0.5% | 261,900 |
| 2025/03/25 | 5,510 | 5,552 | 5,448 | 5,481 | -18 | -0.3% | 253,000 |
| 2025/03/24 | 5,520 | 5,534 | 5,488 | 5,499 | -9 | -0.2% | 196,700 |
| 2025/03/21 | 5,546 | 5,589 | 5,500 | 5,508 | -100 | -1.8% | 314,900 |
| 2025/03/19 | 5,639 | 5,751 | 5,604 | 5,608 | -2 | ±0% | 289,600 |
| 2025/03/18 | 5,593 | 5,615 | 5,533 | 5,610 | +87 | +1.6% | 229,300 |
| 2025/03/17 | 5,557 | 5,594 | 5,510 | 5,523 | +66 | +1.2% | 189,700 |
| 2025/03/14 | 5,419 | 5,462 | 5,373 | 5,457 | +40 | +0.7% | 268,700 |
| 2025/03/13 | 5,440 | 5,500 | 5,401 | 5,417 | +61 | +1.1% | 250,900 |
| 2025/03/12 | 5,271 | 5,380 | 5,260 | 5,356 | -3 | -0.1% | 272,200 |
| 2025/03/11 | 5,210 | 5,379 | 5,182 | 5,359 | -31 | -0.6% | 402,700 |
| 2025/03/10 | 5,330 | 5,392 | 5,310 | 5,390 | +75 | +1.4% | 185,000 |
| 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 |
101～
150
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
