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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 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 |
1～
50
件表示中 / 3672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 | 485,300円 | +5.3% | +17.5% | 3.38% | 10.40倍 | 1.08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 |
| マブチ | 223,800円 | +0.9% | -27.9% | 3.49% | 18.57倍 | 0.88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 | 114,100円 | -2.5% | -27.5% | 3.94% | 32.53倍 | 1.18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 | 232,000円 | +4.8% | 0.0% | 3.02% | 8.62倍 | 0.70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 |
| フクダ電 | 614,000円 | -3.8% | -14.8% | 2.77% | 10.73倍 | 1.03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
