6728 アルバック

6728
2024/09/18
時価
3526億円
PER 予
15.31倍
2010年以降
赤字-65.79倍
(2010-2024年)
PBR
1.6倍
2010年以降
0.39-3.22倍
(2010-2024年)
配当 予
2.3%
ROE 予
10.43%
ROA 予
5.92%
資料
Link
CSV,JSON

時価総額

2010年6月30日
858億7933万
2011年6月30日
973億7926万
2012年6月29日
359億3112万
2013年6月28日
387億9494万
2014年6月30日
1064億4071万
2015年6月30日
930億1827万
2016年6月30日
1537億1405万
2017年6月30日
2660億7074万
2018年6月29日
2089億2007万
2019年6月28日
1682億8828万
2020年6月30日
1531億5885万
2021年6月30日
2772億7190万
2022年6月30日
2275億3027万
2023年6月30日
3000億2326万
2024年6月28日
5178億7570万

2024/04/24~2024/09/18

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/187,3437,3497,0347,145-0.74%239,3003526億4817万-8.64%15.311.6
09/177,3237,3367,0237,198-2.69%213,3003552億6404万-8.48%15.421.61
09/137,3467,4537,3197,397-0.04%133,9003650億8587万-6.12%15.851.65
09/127,4947,5557,2907,400+3.69%184,2003652億3394万-6.17%15.851.65
09/117,2337,3547,0127,137-2.45%239,3003522億5332万-9.68%15.291.6
09/107,2417,3807,1377,316+2.04%220,3003610億8804万-7.6%15.671.64
09/096,9187,2526,8297,170-3.28%328,9003538億8207万-9.21%15.361.6
09/067,4657,5217,3077,413-0.34%242,7003658億7556万-6.55%15.881.66
09/057,3117,4987,2367,438+0.35%240,8003671億946万-6.97%15.931.66
09/047,6337,7277,3737,412-8.79%318,8003658億2621万-8.15%15.881.66
09/038,2908,3478,0558,126-1.93%199,8004010億6635万-0.14%17.411.82
09/028,3508,4178,2468,286+1.71%189,3004089億6330万+1.35%17.751.85
08/308,0348,2107,9878,147+2.16%223,3004021億282万-0.55%17.451.82
08/297,9018,0187,8527,975-0.3%173,3003936億1360万-2.95%17.091.78
08/287,9998,0257,8807,999-0.05%208,2003947億9814万-3.34%17.141.79
08/277,8888,0157,8778,003+0.19%137,6003949億9557万-3.98%17.151.79
08/268,1508,1877,9887,988-2.43%182,5003942億5523万-4.7%17.111.79
08/238,0658,2287,9268,187-0.16%328,1004040億7706万-3.03%17.541.83
08/228,3008,3278,1548,200-1.86%207,6004047億1869万-3.4%17.571.83
08/218,3008,4608,1828,355+0.61%317,9004123億6886万-2.54%17.91.87
08/208,3838,4558,3008,304+0.86%202,1004098億5170万-4.27%17.791.86
08/198,5018,5918,2228,233-3.92%254,3004063億4743万-6.04%17.641.84
08/168,3808,5718,3358,569+6.53%395,4004229億3103万-3.37%18.361.92
08/158,0038,2157,9428,044-0.54%385,6003970億1916万-10.19%17.231.8
08/148,3998,6387,9798,088-1.95%798,0003991億9082万-10.84%17.331.81
08/137,9048,2507,8388,249+9.36%607,1004071億3713万-10.07%17.671.84
08/097,8897,9487,3757,543-0.61%417,3003722億9184万-18.59%16.161.69
08/087,6287,7237,3647,589-2.43%276,3003745億6221万-19.12%16.261.7
08/077,4608,0157,3017,778+3.29%304,9003838億9048万-18.14%16.661.74
08/067,5427,7927,3517,530+10.87%520,0003716億5021万-21.6%16.131.68
08/057,3367,4866,6506,792-16%365,7003352億2553万-30.15%14.551.52
08/028,4138,4258,0608,086-9.67%506,8003990億9211万-18.09%17.321.81
08/019,4119,5438,9168,952-3.86%262,5004418億3435万-10.17%19.182
07/318,9009,4078,8269,311+2.51%309,4004595億5313万-7.2%19.952.08
07/309,0509,1328,8709,083-0.29%232,2004482億9998万-9.89%19.462.03
07/298,8909,1468,8539,109+4.98%212,0004495億8323万-10.07%19.512.04
07/268,6368,9448,6278,677-1.24%295,6004282億6147万-14.77%18.591.94
07/258,8558,8908,6938,786-6.7%345,0004336億4127万-14.36%18.821.96
07/249,4709,6099,3629,417-0.98%225,0004647億8486万-8.74%20.172.11
07/239,4739,6309,4019,510+3.73%297,3004693億7497万-8.28%20.372.13
07/229,4409,4539,1409,168-3.75%251,8004524億9523万-11.92%19.642.05
07/199,3259,5439,3219,525+2.21%243,5004701億1530万-9.1%20.412.13
07/189,4059,6089,2619,319-9.57%703,2004599億4798万-11.48%19.962.08
07/1710,75010,84010,23010,305-5.33%248,1005086億1294万-2.72%22.082.3
07/1610,59510,90010,57010,885+3.62%187,7005372億3938万+2.44%23.322.43
07/1210,65510,76510,42510,505-3.49%226,5005184億8412万-1.24%22.512.35
07/1110,85510,93010,67010,885+0.88%216,4005372億3938万+2.09%23.322.43
07/1010,88010,95010,57010,790-0.96%253,4005325億5057万+1.09%23.122.41
07/0910,76011,00010,70010,895+2.44%211,7005377億3294万+2.06%23.342.44
07/0810,46510,69010,44510,635+0.9%158,9005249億40万-0.46%22.782.38
07/0510,53010,64010,46010,540+0.43%125,5005202億1158万-1.57%22.582.36
07/0410,56010,62010,43510,495-0.62%151,8005179億9056万-2.23%22.482.35
07/0310,25510,56510,24010,560+1.88%220,8005211億9870万-1.89%22.622.36
07/0210,43010,43010,25010,365-1.14%170,9005115億7429万-3.89%22.212.32
07/0110,66010,72510,45010,485-0.24%197,7005174億9700万-3.11%22.462.34
06/2810,41010,60010,35510,510+0.86%195,8005187億3090万-3.15%25.62.35
06/2710,41010,51010,29010,420-2.11%225,3005142億8887万-4.21%25.382.33
06/2610,60010,64510,42010,645+1.43%290,3005253億9396万-2.35%25.922.38
06/2510,20010,53510,15510,495+1.99%308,9005179億9056万-3.79%25.562.35
06/2410,29010,36510,21510,290-1.25%278,5005078億7260万-5.82%25.062.3
06/2110,62510,64510,24510,420-1.98%312,0005142億8887万-4.84%25.382.33
06/2010,25010,66010,19010,630+3.45%305,8005246億5362万-3.1%25.892.38
06/1910,63510,69010,18010,275-3.43%243,2005071億3226万-6.45%25.022.3
06/1810,59010,73510,58010,640+0.81%188,2005251億4718万-3.28%25.912.38
06/1710,70010,71010,50510,555-3.25%156,5005209億5192万-3.72%25.712.36
06/1410,55010,93010,50010,910+1.54%255,7005384億7328万-0.27%26.572.44
06/1311,01011,03010,73510,745-1.74%210,1005303億2955万-1.39%26.172.4
06/1211,12511,16010,88510,935-1.75%190,6005397億718万+0.67%26.632.44
06/1111,25511,41511,04011,130-0.45%246,2005493億3158万+2.87%27.112.49
06/1011,11511,21011,06011,180+0.58%116,7005517億9938万+3.77%27.232.5
06/0711,14511,25011,04011,115-0.58%109,2005485億9125万+3.73%27.072.48
06/0611,20011,27011,07011,180+3.23%239,9005517億9938万+4.92%27.232.5
06/0511,22011,27010,79510,830-2.61%280,4005345億2480万+2.26%26.372.42
06/0411,21011,22511,06011,120-0.94%196,8005488億3803万+5.47%27.082.49
06/0311,24511,29011,09511,225+0.22%216,0005540億2040万+7.2%27.342.51
05/3111,04011,24511,00511,200-0.04%440,7005527億8650万+7.64%27.282.5
05/3011,08511,34010,89511,205+0.72%267,3005530億3328万+8.55%27.292.5
05/2911,28511,31011,06011,125-1.42%174,1005490億8481万+8.63%27.092.49
05/2811,38511,38511,18511,285+0.45%174,7005569億8176万+10.87%27.482.52
05/2711,40011,45011,16511,235+0.67%187,6005545億1396万+10.95%27.362.51
05/2410,90011,19510,84511,160+1.45%280,1005508億1226万+10.82%27.182.49
05/2311,02511,18010,89511,000+1.71%342,0005429億1531万+9.79%26.792.46
05/2211,06011,07010,80510,815-1.23%222,5005337億8446万+8.35%26.342.42
05/2110,99511,03010,87510,950+0.5%172,5005404億4752万+10.08%26.672.45
05/2010,88010,93010,73010,895-0.23%208,6005377億3294万+9.97%26.532.44
05/1710,87011,00010,79510,920-0.46%316,8005389億6684万+10.58%26.592.44
05/1611,10011,25010,93010,970+2.52%520,2005414億3463万+11.53%26.722.45
05/1510,60010,88510,37010,700+10.31%750,3005281億853万+9.27%26.062.39
05/149,96110,0309,6309,700-2.6%305,9004787億5259万-0.6%23.622.17
05/139,6909,9739,6139,959+1.22%331,4004915億3578万+1.82%24.252.23
05/109,8509,9689,7679,839-0.49%169,3004856億1307万+0.61%23.962.2
05/099,91010,0909,8569,887+0.06%228,3004879億8215万+1.1%24.082.21
05/089,8919,9649,7889,881-1.01%237,7004876億8602万+1.13%24.062.21
05/079,88010,0409,8029,982+2.91%248,4004926億7097万+2.17%24.312.23
05/029,5609,7089,5239,700+0.56%80,6004787億5259万-0.59%23.622.17
05/019,4809,6469,4519,646+1.02%131,8004760億8737万-1.16%23.492.16
04/309,6009,6699,4949,549-0.84%290,7004712億9985万-2.21%23.262.13
04/269,4719,6859,3649,630+3.32%338,1004752億9768万-1.48%23.452.15
04/259,4279,5199,3009,321-2.67%217,1004600億4669万-4.7%22.72.08
04/249,4189,6159,3709,577+5.03%326,5004726億8181万-2.31%23.322.14

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
6月期
2,850
7/2
1,665
6/30
1,740,400
1/8
-821億7763万858億7933万
6/30
2011年
6月期
2,408
1/7
1,316
8/25
1,793,100
1/28
1188億4909万649億5241万973億7926万
6/30
2012年
6月期
1,992
7/1
375
5/28
8,541,300
6/6
983億1702万185億847万359億3112万
6/29
2013年
6月期
1,335
5/21
437
11/12
4,174,600
5/21
658億9017万215億6854万387億9494万
6/28
2014年
6月期
2,345
6/9
751
7/30
8,395,300
11/13
1157億3967万370億6630万1064億4071万
6/30
2015年
6月期
2,213
4/27
1,168
10/17
4,087,200
8/14
1092億2469万576億4773万930億1827万
6/30
2016年
6月期
4,015
5/17
1,631
8/12
2,783,300
8/13
1981億6409万804億9953万1537億1405万
6/30
2017年
6月期
6,440
6/6
2,413
8/18
3,790,500
8/12
3178億5224万1190億9587万2660億7074万
6/30
2018年
6月期
8,930
11/13
4,150
6/29
2,923,100
8/10
4407億4852万2048億2714万2089億2007万
6/29
2019年
6月期
4,680
8/30
2,870
12/26
2,331,900
2/14
2309億8578万1416億5154万1682億8828万
6/28
2020年
6月期
5,030
10/30
2,168
3/17
1,662,600
11/14
2482億6036万1070億367万1531億5885万
6/30
2021年
6月期
5,820
6/25
2,991
7/2
1,669,700
8/12
2872億5155万1476億2361万2772億7190万
6/30
2022年
6月期
7,300
1/4
4,515
6/20
1,134,300
12/16
3602億9834万2228億4206万2275億3027万
6/30
2023年
6月期
6,330
2/10
4,325
7/1
1,451,900
2/14
3124億2308万2134億6443万3000億2326万
6/30
2024年
6月期
11,450
5/27
5,102
10/31
1,223,100
2/14
5651億2549万2518億1399万5178億7570万
6/28
最新7,145
2024/9/18
239,3003526億4817万