6728 アルバック

6728
2022/05/25
時価
2601億円
PER 予
14.42倍
2010年以降
赤字-65.79倍
(2010-2021年)
PBR
1.44倍
2010年以降
0.39-3.22倍
(2010-2021年)
配当 予
2.09%
ROE 予
10%
ROA 予
5.44%
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

2021/12/23~2022/05/25

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
2022
05/255,3305,3905,2505,270+0.96%547,8002601億579万+1.62%14.421.44
05/245,3205,3405,2105,220-1.32%209,3002576億3799万+0.52%14.281.43
05/235,4205,4205,2705,290-0.56%198,9002610億9291万+1.71%14.471.45
05/205,2205,3405,2205,320+0.95%235,1002625億7359万+2.35%14.561.46
05/195,1205,2805,1205,270-1.86%311,6002601億579万+1.35%14.421.44
05/185,4205,4305,3505,370+1.51%269,7002650億4138万+3.15%14.691.47
05/175,2405,3105,2305,290+1.54%240,5002610億9291万+1.54%14.471.45
05/165,4205,4505,1805,210+1.56%355,9002571億4443万-0.5%14.251.43
05/134,9805,1604,9805,130+2.19%455,8002531億9596万-2.75%14.041.4
05/124,9205,1204,9205,020-1.38%336,0002477億6680万-5.53%13.731.37
05/114,9455,1404,9405,090+2%473,4002512億2172万-5%13.931.39
05/104,9555,0104,8754,990-1.19%401,0002462億8613万-7.7%13.651.37
05/095,0105,0905,0005,050-2.32%297,9002492億4748万-7.53%13.821.38
05/065,1005,1705,0305,170+0.78%324,8002551億7019万-6.2%14.151.41
05/025,1505,1805,0505,130-0.58%272,1002531億9596万-7.7%14.041.4
04/285,0405,2005,0105,160+2.38%301,6002546億7664万-8.05%14.121.41
04/274,9705,0504,9255,040-0.59%466,0002487億5392万-10.95%13.791.38
04/265,0705,1005,0205,070-0.39%370,0002502億3460万-11.21%13.871.39
04/255,0505,1405,0405,090-3.05%343,6002512億2172万-11.46%13.931.39
04/225,2805,2905,2105,250-2.42%395,8002591億1867万-9.26%14.361.44
04/215,1105,3905,1005,380+3.86%550,3002655億3494万-7.4%14.721.47
04/205,2405,2705,1705,180-2.08%478,5002556億6375万-10.9%14.171.42
04/195,2305,3305,1705,290+2.72%410,3002610億9291万-9.17%14.471.45
04/185,1305,1705,0605,150-1.53%427,4002541億8308万-11.62%14.091.41
04/155,2705,3105,1705,230-3.86%428,4002581億3155万-10.34%14.311.43
04/145,5105,5205,3605,440+0.55%333,4002684億9630万-6.85%14.881.49
04/135,2105,4105,2005,410+3.44%303,7002670億1562万-7.2%14.81.48
04/125,2505,3005,2005,230-2.61%240,4002581億3155万-10.09%14.311.43
04/115,3405,4105,3005,370-0.56%391,4002650億4138万-7.6%14.691.47
04/085,4705,5505,3705,400-1.28%443,4002665億2206万-7.17%14.771.48
04/075,6405,7205,4505,470-7.91%683,9002699億7698万-6.21%14.971.5
04/066,0506,0505,8505,940-4.04%389,7002931億7427万+1.71%16.251.62
04/056,2206,2406,1506,190+1.14%265,5003055億1325万+6.14%16.941.69
04/046,0906,1606,0406,120+0.16%230,4003020億5834万+5.34%16.741.67
04/016,1406,1405,9706,110-3.02%389,3003015億6478万+5.47%16.721.67
03/316,2306,3506,2306,300-0.94%250,6003109億4240万+9.24%17.241.72
03/306,5006,5706,3206,360+0.47%425,4003139億376万+10.84%17.41.74
03/296,3906,4406,2706,330+0.16%310,9003124億2308万+10.74%17.321.73
03/286,3806,3906,2906,320-2.47%282,0003119億2952万+10.84%17.291.73
03/256,5006,5306,4106,480+1.89%261,2003198億2647万+13.84%17.731.77
03/246,1306,3606,1006,360+1.11%208,5003139億376万+11.89%17.41.74
03/236,2006,3206,1606,290+4.31%288,2003104億4885万+10.99%17.211.72
03/226,1006,1206,0006,0300%201,4002976億1630万+6.76%16.51.65
03/185,9506,0605,9306,030+3.08%399,5002976億1630万+6.73%16.51.65
03/175,7005,8905,6705,850+6.95%382,9002887億3223万+3.58%16.011.6
03/165,5405,5405,4105,470+0.92%207,8002699億7698万-3.12%14.971.5
03/155,3705,5205,3605,420+0.93%206,0002675億918万-4.29%14.831.48
03/145,2905,4605,2805,370+1.32%204,2002650億4138万-5.49%14.691.47
03/115,3105,3405,1905,300-1.85%341,7002615億8647万-6.98%14.51.45
03/105,4905,4905,3805,400+4.05%369,7002665億2206万-5.69%14.771.48
03/095,1805,2705,0105,190+1.96%298,3002561億5731万-9.61%14.21.42
03/084,9455,2004,9105,090-0.39%449,8002512億2172万-11.71%13.931.39
03/075,3005,3105,0705,110-7.09%479,3002522億884万-11.62%13.981.4
03/045,6405,6605,4805,500-4.51%284,9002714億5765万-5.11%15.051.5
03/035,8305,8405,7205,760+1.59%200,5002842億9020万-0.86%15.761.58
03/025,6005,7405,6005,670-1.22%164,0002798億4816万-2.51%15.511.55
03/015,7605,8105,7005,740+1.41%221,0002833億308万-1.56%15.71.57
02/285,5905,7305,5605,660-0.35%197,4002793億5460万-3.1%15.491.55
02/255,6005,7005,5505,680+4.03%333,4002803億4172万-3.09%15.541.55
02/245,4805,5705,4005,460-2.15%334,4002694億8342万-7.19%14.941.49
02/225,6505,6705,5105,580-3.79%328,8002754億613万-6%15.271.53
02/215,7805,8605,6705,800-3.01%252,6002862億6444万-3.07%15.871.59
02/185,9306,0305,8805,980-1.81%237,1002951億4850万-0.68%16.361.64
02/176,2306,2506,0406,090-2.87%311,1003005億7766万+0.66%16.661.67
02/166,1606,2706,1306,270+5.73%345,0003094億6173万+3.24%17.161.72
02/156,2006,3005,9305,930+1.89%620,4002926億8071万-2.5%16.221.62
02/145,8805,9105,7605,820-4.28%541,6002872億5155万-4.81%15.921.59
02/106,1506,1506,0306,080+1.84%341,2003000億8410万-1.14%16.641.66
02/095,9406,0305,9005,970+2.93%237,8002946億5494万-3.54%16.331.63
02/085,8705,9305,7705,800-1.69%303,5002862億6444万-7.04%15.871.59
02/075,8905,9405,8305,900-0.17%227,9002912億3万-6.27%16.141.61
02/045,7505,9405,7305,910+2.43%357,6002916億9359万-6.87%16.171.62
02/035,8805,8905,7405,770-3.51%235,1002847億8376万-9.79%15.791.58
02/025,8305,9905,8305,980+2.75%275,1002951億4850万-7.32%16.361.64
02/016,0606,1005,7905,820+1.04%479,4002872億5155万-10.49%15.921.59
01/315,5605,8005,5105,760+4.73%338,7002842億9020万-12.14%15.761.58
01/285,5205,5605,3805,500+0.36%771,2002714億5765万-16.77%15.051.5
01/275,9005,9405,4505,480-6.32%523,0002704億7054万-17.82%14.991.5
01/265,8005,9005,7305,850-0.85%328,1002887億3223万-13.02%16.011.6
01/256,0406,1005,8505,900-2.32%355,0002912億3万-12.89%16.141.61
01/245,8606,0605,8406,040+0.83%394,3002981億986万-11.51%16.531.65
01/216,0106,0105,8305,990-2.92%547,5002956億4206万-12.48%16.391.64
01/206,1406,2606,0206,170-0.8%479,6003045億2613万-10.12%16.881.69
01/196,5606,5606,1806,220-8.53%498,2003069億9393万-9.63%17.021.7
01/186,8406,9506,7706,800+0.59%321,9003356億2037万-1.38%18.611.86
01/176,8306,8506,7206,760+0.45%316,7003336億4614万-1.92%18.51.85
01/146,6106,7406,6006,730+0.3%365,9003321億6546万-2.36%18.411.84
01/136,7606,8206,6506,710+0.75%416,7003311億7834万-2.57%18.361.84
01/126,6006,6906,5806,660+2.3%288,1003287億1054万-3.16%18.221.82
01/116,7006,7006,5106,510-3.13%248,0003213億715万-5.27%17.811.78
01/076,8806,9106,6406,7200%234,3003316億7190万-2.23%18.391.84
01/066,9106,9506,7106,720-4.82%465,6003316億7190万-2.14%18.391.84
01/057,2307,2407,0307,060-2.22%350,8003484億5292万+2.95%19.321.93
01/047,1507,3007,1507,220+0.28%386,5003563億4987万+5.63%19.751.98
2021
12/307,1607,2707,1207,200+0.56%317,6003553億6275万+5.77%19.72.06
12/297,1507,1807,1007,160-0.28%207,6003533億8851万+5.51%19.592.05
12/287,2207,2207,0807,180+0.42%287,8003543億7563万+6.1%19.642.06
12/277,2307,2507,1307,150-1.11%171,3003528億9495万+5.8%19.562.05
12/247,2507,2707,1707,230+0.84%254,3003568億4343万+7.1%19.782.07
12/237,0507,1707,0207,170+1.27%149,6003538億8207万+6.49%19.622.06

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
最新5,270
2022/5/25
547,8002601億579万