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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 6,050 | 6,181 | 5,983 | 6,156 | +124 | +2.1% | 405,700 |
| 2025/08/21 | 5,999 | 6,079 | 5,946 | 6,032 | +9 | +0.1% | 251,400 |
| 2025/08/20 | 6,112 | 6,198 | 6,023 | 6,023 | -120 | -2% | 397,600 |
| 2025/08/19 | 6,170 | 6,215 | 6,115 | 6,143 | -6 | -0.1% | 366,200 |
| 2025/08/18 | 6,170 | 6,193 | 6,090 | 6,149 | -22 | -0.4% | 423,600 |
| 2025/08/15 | 6,110 | 6,219 | 6,067 | 6,171 | +122 | +2% | 761,700 |
| 2025/08/14 | 6,270 | 6,385 | 6,049 | 6,049 | +430 | +7.7% | 1,192,200 |
| 2025/08/13 | 5,595 | 5,636 | 5,509 | 5,619 | +124 | +2.3% | 459,800 |
| 2025/08/12 | 5,549 | 5,581 | 5,495 | 5,495 | -40 | -0.7% | 416,300 |
| 2025/08/08 | 5,470 | 5,587 | 5,434 | 5,535 | +67 | +1.2% | 360,900 |
| 2025/08/07 | 5,446 | 5,514 | 5,409 | 5,468 | -31 | -0.6% | 221,100 |
| 2025/08/06 | 5,461 | 5,522 | 5,455 | 5,499 | -11 | -0.2% | 248,400 |
| 2025/08/05 | 5,530 | 5,535 | 5,459 | 5,510 | +65 | +1.2% | 258,100 |
| 2025/08/04 | 5,360 | 5,465 | 5,360 | 5,445 | -99 | -1.8% | 334,600 |
| 2025/08/01 | 5,507 | 5,580 | 5,403 | 5,544 | -63 | -1.1% | 566,900 |
| 2025/07/31 | 5,504 | 5,618 | 5,485 | 5,607 | +99 | +1.8% | 326,700 |
| 2025/07/30 | 5,402 | 5,509 | 5,402 | 5,508 | +34 | +0.6% | 244,000 |
| 2025/07/29 | 5,551 | 5,590 | 5,474 | 5,474 | -116 | -2.1% | 285,100 |
| 2025/07/28 | 5,504 | 5,620 | 5,500 | 5,590 | +20 | +0.4% | 535,100 |
| 2025/07/25 | 5,581 | 5,581 | 5,520 | 5,570 | -47 | -0.8% | 457,000 |
| 2025/07/24 | 5,619 | 5,670 | 5,537 | 5,617 | +26 | +0.5% | 585,600 |
| 2025/07/23 | 5,520 | 5,612 | 5,468 | 5,591 | +187 | +3.5% | 614,000 |
| 2025/07/22 | 5,393 | 5,448 | 5,363 | 5,404 | +6 | +0.1% | 333,900 |
| 2025/07/18 | 5,367 | 5,415 | 5,341 | 5,398 | +8 | +0.1% | 269,600 |
| 2025/07/17 | 5,268 | 5,390 | 5,240 | 5,390 | +26 | +0.5% | 452,100 |
| 2025/07/16 | 5,392 | 5,512 | 5,363 | 5,364 | -28 | -0.5% | 507,600 |
| 2025/07/15 | 5,346 | 5,395 | 5,263 | 5,392 | +29 | +0.5% | 470,000 |
| 2025/07/14 | 5,358 | 5,395 | 5,325 | 5,363 | -22 | -0.4% | 349,200 |
| 2025/07/11 | 5,303 | 5,400 | 5,283 | 5,385 | +106 | +2% | 314,200 |
| 2025/07/10 | 5,305 | 5,314 | 5,250 | 5,279 | -46 | -0.9% | 277,500 |
| 2025/07/09 | 5,347 | 5,386 | 5,275 | 5,325 | +50 | +0.9% | 389,100 |
| 2025/07/08 | 5,218 | 5,301 | 5,211 | 5,275 | +5 | +0.1% | 309,900 |
| 2025/07/07 | 5,300 | 5,429 | 5,257 | 5,270 | -55 | -1% | 566,100 |
| 2025/07/04 | 5,398 | 5,419 | 5,323 | 5,325 | -57 | -1.1% | 337,400 |
| 2025/07/03 | 5,258 | 5,419 | 5,257 | 5,382 | +149 | +2.8% | 696,400 |
| 2025/07/02 | 5,206 | 5,246 | 5,173 | 5,233 | -53 | -1% | 330,800 |
| 2025/07/01 | 5,251 | 5,348 | 5,217 | 5,286 | -20 | -0.4% | 422,800 |
| 2025/06/30 | 5,250 | 5,367 | 5,247 | 5,306 | +81 | +1.6% | 540,100 |
| 2025/06/27 | 5,129 | 5,310 | 5,090 | 5,225 | +62 | +1.2% | 666,200 |
| 2025/06/26 | 5,101 | 5,194 | 5,084 | 5,163 | +62 | +1.2% | 508,300 |
| 2025/06/25 | 5,140 | 5,194 | 5,101 | 5,101 | +38 | +0.8% | 320,600 |
| 2025/06/24 | 5,066 | 5,144 | 5,038 | 5,063 | +64 | +1.3% | 363,700 |
| 2025/06/23 | 4,958 | 5,052 | 4,880 | 4,999 | -2 | ±0% | 348,100 |
| 2025/06/20 | 5,001 | 5,075 | 4,990 | 5,001 | ±0 | ±0% | 313,200 |
| 2025/06/19 | 5,081 | 5,081 | 4,985 | 5,001 | -116 | -2.3% | 311,900 |
| 2025/06/18 | 5,051 | 5,117 | 5,050 | 5,117 | -6 | -0.1% | 264,500 |
| 2025/06/17 | 5,050 | 5,155 | 5,004 | 5,123 | +128 | +2.6% | 358,900 |
| 2025/06/16 | 4,985 | 5,012 | 4,960 | 4,995 | +43 | +0.9% | 261,900 |
| 2025/06/13 | 5,011 | 5,044 | 4,910 | 4,952 | -108 | -2.1% | 323,700 |
| 2025/06/12 | 5,080 | 5,143 | 5,060 | 5,060 | -86 | -1.7% | 268,000 |
1～
50
件表示中 / 3768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 | 615,600円 | -0.5% | -0.4% | 2.66% | 15.16倍 | 1.36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 | 253,200円 | -1.6% | -31.3% | 3.08% | 18.92倍 | 1.03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 |
| ＧＳユアサ | 323,100円 | +3.4% | +5.7% | 2.48% | 9.82倍 | 0.93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 |
| カシオ | 119,700円 | +3.2% | +45.1% | 3.76% | 18.20倍 | 1.25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 | 162,600円 | +6.5% | +17.8% | 1.97% | 17.68倍 | 1.48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
