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 |
|---|---|---|---|---|---|---|---|
| 2023/04/13 | 9,820 | 11,100 | 9,740 | 11,070 | +1,290 | +13.2% | 2,856,700 |
| 2023/04/12 | 9,680 | 9,820 | 9,450 | 9,780 | +130 | +1.3% | 1,505,200 |
| 2023/04/11 | 9,750 | 10,100 | 9,240 | 9,650 | -150 | -1.5% | 3,118,200 |
| 2023/04/10 | 9,200 | 9,960 | 9,180 | 9,800 | +680 | +7.5% | 2,339,200 |
| 2023/04/07 | 9,220 | 9,460 | 8,990 | 9,120 | -190 | -2% | 1,614,500 |
| 2023/04/06 | 9,120 | 9,400 | 8,830 | 9,310 | +410 | +4.6% | 1,865,900 |
| 2023/04/05 | 8,470 | 9,030 | 8,210 | 8,900 | +370 | +4.3% | 1,585,600 |
| 2023/04/04 | 8,610 | 8,690 | 8,310 | 8,530 | -270 | -3.1% | 1,492,900 |
| 2023/04/03 | 8,220 | 8,850 | 8,180 | 8,800 | +840 | +10.6% | 1,754,300 |
| 2023/03/31 | 7,670 | 8,000 | 7,650 | 7,960 | +460 | +6.1% | 1,609,600 |
| 2023/03/30 | 7,450 | 7,690 | 7,320 | 7,500 | +240 | +3.3% | 1,696,700 |
| 2023/03/29 | 7,140 | 7,470 | 7,100 | 7,260 | +130 | +1.8% | 1,158,500 |
| 2023/03/28 | 6,600 | 7,140 | 6,570 | 7,130 | +430 | +6.4% | 940,100 |
| 2023/03/27 | 7,160 | 7,250 | 6,500 | 6,700 | -520 | -7.2% | 1,530,800 |
| 2023/03/24 | 7,530 | 7,620 | 7,110 | 7,220 | -220 | -3% | 1,179,100 |
| 2023/03/23 | 7,210 | 7,450 | 7,120 | 7,440 | +170 | +2.3% | 1,179,400 |
| 2023/03/22 | 7,100 | 7,580 | 7,060 | 7,270 | +370 | +5.4% | 1,378,600 |
| 2023/03/20 | 7,050 | 7,070 | 6,610 | 6,900 | +20 | +0.3% | 1,716,500 |
| 2023/03/17 | 6,520 | 6,940 | 6,350 | 6,880 | +660 | +10.6% | 1,393,400 |
| 2023/03/16 | 6,600 | 6,730 | 6,060 | 6,220 | -520 | -7.7% | 1,558,700 |
| 2023/03/15 | 6,400 | 6,940 | 6,360 | 6,740 | +570 | +9.2% | 1,632,200 |
| 2023/03/14 | 6,450 | 6,520 | 6,140 | 6,170 | -200 | -3.1% | 768,900 |
| 2023/03/13 | 5,860 | 6,430 | 5,860 | 6,370 | +230 | +3.7% | 915,600 |
| 2023/03/10 | 6,350 | 6,530 | 6,140 | 6,140 | -310 | -4.8% | 965,300 |
| 2023/03/09 | 6,360 | 6,680 | 6,220 | 6,450 | +200 | +3.2% | 1,844,200 |
| 2023/03/08 | 5,740 | 6,250 | 5,710 | 6,250 | +410 | +7% | 1,255,400 |
| 2023/03/07 | 5,910 | 6,180 | 5,730 | 5,840 | -10 | -0.2% | 1,250,100 |
| 2023/03/06 | 5,810 | 5,940 | 5,670 | 5,850 | +140 | +2.5% | 946,300 |
| 2023/03/03 | 5,590 | 5,980 | 5,480 | 5,710 | +290 | +5.4% | 1,454,100 |
| 2023/03/02 | 5,150 | 5,540 | 5,130 | 5,420 | +220 | +4.2% | 973,900 |
| 2023/03/01 | 5,320 | 5,410 | 5,120 | 5,200 | -220 | -4.1% | 858,500 |
| 2023/02/28 | 5,100 | 5,620 | 5,060 | 5,420 | +190 | +3.6% | 1,676,700 |
| 2023/02/27 | 6,000 | 6,060 | 4,980 | 5,230 | -190 | -3.5% | 3,399,300 |
| 2023/02/24 | 4,730 | 5,420 | 4,665 | 5,420 | +700 | +14.8% | 821,300 |
| 2023/02/22 | 4,580 | 4,770 | 4,370 | 4,720 | +205 | +4.5% | 1,116,900 |
| 2023/02/21 | 4,225 | 4,575 | 4,215 | 4,515 | +205 | +4.8% | 667,500 |
| 2023/02/20 | 4,525 | 4,540 | 4,260 | 4,310 | -220 | -4.9% | 773,100 |
| 2023/02/17 | 4,370 | 4,535 | 4,305 | 4,530 | +150 | +3.4% | 630,800 |
| 2023/02/16 | 4,235 | 4,600 | 4,175 | 4,380 | +75 | +1.7% | 1,103,600 |
| 2023/02/15 | 4,105 | 4,435 | 3,960 | 4,305 | +480 | +12.5% | 2,362,300 |
| 2023/02/14 | 3,795 | 3,940 | 3,745 | 3,825 | -15 | -0.4% | 1,279,000 |
| 2023/02/13 | 3,135 | 3,845 | 3,055 | 3,840 | +695 | +22.1% | 1,367,400 |
| 2023/02/10 | 2,929 | 3,170 | 2,902 | 3,145 | +186 | +6.3% | 681,000 |
| 2023/02/09 | 2,770 | 2,980 | 2,752 | 2,959 | +170 | +6.1% | 513,300 |
| 2023/02/08 | 2,716 | 2,795 | 2,700 | 2,789 | +74 | +2.7% | 150,500 |
| 2023/02/07 | 2,744 | 2,780 | 2,711 | 2,715 | -35 | -1.3% | 152,000 |
| 2023/02/06 | 2,799 | 2,806 | 2,733 | 2,750 | -54 | -1.9% | 285,800 |
| 2023/02/03 | 2,789 | 2,856 | 2,757 | 2,804 | +53 | +1.9% | 399,400 |
| 2023/02/02 | 2,788 | 2,812 | 2,712 | 2,751 | +13 | +0.5% | 225,500 |
| 2023/02/01 | 2,725 | 2,825 | 2,705 | 2,738 | +32 | +1.2% | 276,900 |
551～
600
件表示中 / 4357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 | 77,000円 | +31.2% | - | 0.39% | 4.85倍 | 0.60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 |
| ニレコ | 195,200円 | +2.3% | -3.8% | 4.35% | 10.40倍 | 0.87倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| コスモス電 | 932,000円 | -8.6% | -2.7% | 1.88% | 18.00倍 | 1.66倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| 共和電 | 52,700円 | +2.9% | -0.7% | 3.80% | 12.59倍 | 0.76倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| 名古屋電 | 111,100円 | +1.4% | -16.6% | 4.05% | 7.49倍 | 0.58倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
市場注目の銘柄
チャート関連のコラム
