Ａｂａｌａｎｃｅ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,625 | 1,709 | 1,600 | 1,665 | +60 | +3.7% | 1,820,200 |
| 2024/05/30 | 1,931 | 1,934 | 1,582 | 1,605 | -395 | -19.8% | 1,956,600 |
| 2024/05/29 | 2,062 | 2,073 | 1,992 | 2,000 | -48 | -2.3% | 185,500 |
| 2024/05/28 | 2,012 | 2,081 | 2,012 | 2,048 | +20 | +1% | 121,000 |
| 2024/05/27 | 2,027 | 2,040 | 1,991 | 2,028 | +13 | +0.6% | 211,400 |
| 2024/05/24 | 2,010 | 2,075 | 1,988 | 2,015 | -13 | -0.6% | 256,600 |
| 2024/05/23 | 2,207 | 2,212 | 2,008 | 2,028 | -143 | -6.6% | 474,100 |
| 2024/05/22 | 2,233 | 2,276 | 2,157 | 2,171 | -69 | -3.1% | 258,800 |
| 2024/05/21 | 2,143 | 2,332 | 2,138 | 2,240 | +88 | +4.1% | 556,100 |
| 2024/05/20 | 2,111 | 2,248 | 2,106 | 2,152 | +4 | +0.2% | 331,900 |
| 2024/05/17 | 2,260 | 2,319 | 2,138 | 2,148 | -94 | -4.2% | 465,700 |
| 2024/05/16 | 2,442 | 2,532 | 2,005 | 2,242 | -100 | -4.3% | 2,484,400 |
| 2024/05/15 | 2,390 | 2,478 | 2,309 | 2,342 | -25 | -1.1% | 507,800 |
| 2024/05/14 | 2,240 | 2,385 | 2,225 | 2,367 | +87 | +3.8% | 528,000 |
| 2024/05/13 | 1,988 | 2,300 | 1,958 | 2,280 | +314 | +16% | 888,300 |
| 2024/05/10 | 1,976 | 2,002 | 1,953 | 1,966 | +3 | +0.2% | 173,100 |
| 2024/05/09 | 1,981 | 1,982 | 1,950 | 1,963 | -10 | -0.5% | 133,300 |
| 2024/05/08 | 1,994 | 1,995 | 1,967 | 1,973 | -11 | -0.6% | 158,200 |
| 2024/05/07 | 2,023 | 2,030 | 1,976 | 1,984 | -16 | -0.8% | 226,600 |
| 2024/05/02 | 2,000 | 2,014 | 1,987 | 2,000 | ±0 | ±0% | 158,500 |
| 2024/05/01 | 2,027 | 2,030 | 1,989 | 2,000 | -26 | -1.3% | 227,600 |
| 2024/04/30 | 2,135 | 2,136 | 2,022 | 2,026 | -110 | -5.1% | 324,700 |
| 2024/04/26 | 2,140 | 2,153 | 2,105 | 2,136 | -43 | -2% | 119,500 |
| 2024/04/25 | 2,180 | 2,262 | 2,171 | 2,179 | -26 | -1.2% | 187,600 |
| 2024/04/24 | 2,155 | 2,229 | 2,141 | 2,205 | +72 | +3.4% | 233,100 |
| 2024/04/23 | 2,148 | 2,157 | 2,096 | 2,133 | -10 | -0.5% | 220,100 |
| 2024/04/22 | 1,970 | 2,143 | 1,947 | 2,143 | +198 | +10.2% | 364,300 |
| 2024/04/19 | 2,022 | 2,027 | 1,933 | 1,945 | -79 | -3.9% | 491,000 |
| 2024/04/18 | 2,019 | 2,056 | 1,999 | 2,024 | +31 | +1.6% | 250,900 |
| 2024/04/17 | 2,100 | 2,101 | 1,992 | 1,993 | -95 | -4.5% | 341,900 |
| 2024/04/16 | 2,050 | 2,132 | 2,025 | 2,088 | +14 | +0.7% | 232,600 |
| 2024/04/15 | 2,059 | 2,093 | 2,040 | 2,074 | -34 | -1.6% | 258,600 |
| 2024/04/12 | 2,222 | 2,226 | 2,098 | 2,108 | -102 | -4.6% | 341,600 |
| 2024/04/11 | 2,190 | 2,222 | 2,139 | 2,210 | -44 | -2% | 481,100 |
| 2024/04/10 | 2,289 | 2,348 | 2,254 | 2,254 | -29 | -1.3% | 175,000 |
| 2024/04/09 | 2,287 | 2,326 | 2,250 | 2,283 | -1 | ±0% | 134,500 |
| 2024/04/08 | 2,320 | 2,330 | 2,274 | 2,284 | -16 | -0.7% | 134,000 |
| 2024/04/05 | 2,265 | 2,322 | 2,226 | 2,300 | -1 | ±0% | 183,000 |
| 2024/04/04 | 2,296 | 2,348 | 2,267 | 2,301 | +1 | ±0% | 223,200 |
| 2024/04/03 | 2,325 | 2,374 | 2,292 | 2,300 | -72 | -3% | 224,500 |
| 2024/04/02 | 2,421 | 2,449 | 2,360 | 2,372 | -14 | -0.6% | 211,800 |
| 2024/04/01 | 2,490 | 2,490 | 2,356 | 2,386 | -77 | -3.1% | 265,900 |
| 2024/03/29 | 2,594 | 2,599 | 2,454 | 2,463 | -120 | -4.6% | 445,900 |
| 2024/03/28 | 2,572 | 2,709 | 2,543 | 2,583 | +18 | +0.7% | 572,500 |
| 2024/03/27 | 2,495 | 2,593 | 2,478 | 2,565 | +79 | +3.2% | 318,400 |
| 2024/03/26 | 2,477 | 2,507 | 2,456 | 2,486 | -26 | -1% | 325,500 |
| 2024/03/25 | 2,620 | 2,664 | 2,512 | 2,512 | -123 | -4.7% | 391,400 |
| 2024/03/22 | 2,550 | 2,694 | 2,495 | 2,635 | +74 | +2.9% | 643,000 |
| 2024/03/21 | 2,653 | 2,680 | 2,560 | 2,561 | -67 | -2.5% | 540,600 |
| 2024/03/19 | 2,820 | 2,823 | 2,595 | 2,628 | -261 | -9% | 1,093,800 |
1～
50
件表示中 / 4084件
類似銘柄と比較する
現在ご覧いただいている「Ａｂａｌａｎｃｅ」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 |
|---|---|---|---|---|---|---|---|---|
| Ａｂａｌａｎｃｅ | 166,500円 | -14.1% | +46.7% | 0.48% | 3.70倍 | 1.87倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| アオイ電子 | 274,000円 | +7.5% | - | 1.97% | 42.62倍 | 0.71倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 新電元 | 298,000円 | +4.2% | +56.6% | 4.36% | 19.20倍 | 0.43倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。飯能から朝霞へ本部機能を移転 |
| オキサイド | 264,200円 | +29.5% | - | 0.00% | 1822.07倍 | 3.82倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| 日本トリム | 322,000円 | +11.7% | +14.7% | 2.95% | 9.99倍 | 1.11倍 |
|
整水器首位、職域販売が柱。血液透析向けも展開。上場子会社ステムセル研で臍帯血バンク運営 |
市場注目の銘柄
チャート関連のコラム
