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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2024/12/02 | 6,170 | 6,327 | 6,170 | 6,299 | +161 | +2.6% | 235,700 |
| 2024/11/29 | 6,174 | 6,207 | 6,097 | 6,138 | -95 | -1.5% | 172,400 |
| 2024/11/28 | 6,146 | 6,290 | 6,074 | 6,233 | +50 | +0.8% | 231,300 |
| 2024/11/27 | 5,980 | 6,198 | 5,901 | 6,183 | +3 | ±0% | 317,400 |
| 2024/11/26 | 6,294 | 6,305 | 6,114 | 6,180 | -125 | -2% | 226,900 |
| 2024/11/25 | 6,405 | 6,408 | 6,197 | 6,305 | -15 | -0.2% | 280,000 |
| 2024/11/22 | 6,360 | 6,424 | 6,283 | 6,320 | +60 | +1% | 242,200 |
| 2024/11/21 | 6,302 | 6,396 | 6,178 | 6,260 | -4 | -0.1% | 292,000 |
151～
200
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 | 651,100円 | -0.5% | -0.4% | 2.52% | 16.03倍 | 1.43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 | 333,400円 | +3.4% | +5.7% | 2.40% | 10.13倍 | 0.96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 | 124,700円 | +3.2% | +45.1% | 3.61% | 18.96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 | 171,400円 | +6.5% | +17.8% | 1.87% | 18.64倍 | 1.56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
