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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 2,000 | 2,132 | 1,977 | 2,045 | +36 | +1.8% | 580,500 |
| 2022/09/22 | 1,871 | 2,015 | 1,870 | 2,009 | +138 | +7.4% | 411,300 |
| 2022/09/21 | 1,889 | 1,900 | 1,811 | 1,871 | -27 | -1.4% | 285,500 |
| 2022/09/20 | 1,925 | 1,970 | 1,826 | 1,898 | -27 | -1.4% | 400,200 |
| 2022/09/16 | 1,967 | 1,996 | 1,808 | 1,925 | -92 | -4.6% | 586,100 |
| 2022/09/15 | 2,050 | 2,055 | 1,970 | 2,017 | -33 | -1.6% | 313,100 |
| 2022/09/14 | 2,002 | 2,115 | 2,000 | 2,050 | -21 | -1% | 361,600 |
| 2022/09/13 | 2,133 | 2,177 | 2,065 | 2,071 | -72 | -3.4% | 286,000 |
| 2022/09/12 | 2,234 | 2,248 | 2,121 | 2,143 | -46 | -2.1% | 459,200 |
| 2022/09/09 | 2,103 | 2,193 | 2,085 | 2,189 | +67 | +3.2% | 737,100 |
| 2022/09/08 | 2,038 | 2,169 | 2,015 | 2,122 | +119 | +5.9% | 757,300 |
| 2022/09/07 | 2,056 | 2,148 | 1,910 | 2,003 | -53 | -2.6% | 747,500 |
| 2022/09/06 | 1,901 | 2,080 | 1,878 | 2,056 | +142 | +7.4% | 613,700 |
| 2022/09/05 | 1,840 | 1,937 | 1,836 | 1,914 | +105 | +5.8% | 381,900 |
| 2022/09/02 | 1,954 | 1,960 | 1,800 | 1,809 | -106 | -5.5% | 518,600 |
| 2022/09/01 | 1,997 | 2,001 | 1,860 | 1,915 | -99 | -4.9% | 650,100 |
| 2022/08/31 | 2,018 | 2,049 | 1,952 | 2,014 | -14 | -0.7% | 347,600 |
| 2022/08/30 | 2,104 | 2,163 | 1,951 | 2,028 | -4,152 | -67.2% | 386,200 |
| 2022/08/29 | 6,000 | 6,240 | 5,980 | 6,180 | -20 | -0.3% | 109,300 |
| 2022/08/26 | 6,400 | 6,430 | 6,170 | 6,200 | -150 | -2.4% | 99,500 |
| 2022/08/25 | 6,360 | 6,480 | 6,270 | 6,350 | +40 | +0.6% | 93,200 |
| 2022/08/24 | 6,530 | 6,680 | 6,240 | 6,310 | -220 | -3.4% | 231,000 |
| 2022/08/23 | 6,090 | 6,640 | 6,090 | 6,530 | +420 | +6.9% | 263,300 |
| 2022/08/22 | 6,300 | 6,470 | 6,110 | 6,110 | -350 | -5.4% | 239,500 |
| 2022/08/19 | 7,000 | 7,050 | 6,370 | 6,460 | -370 | -5.4% | 419,400 |
| 2022/08/18 | 6,600 | 7,020 | 6,560 | 6,830 | +230 | +3.5% | 449,100 |
| 2022/08/17 | 6,000 | 6,820 | 5,810 | 6,600 | +440 | +7.1% | 849,100 |
| 2022/08/16 | 6,290 | 6,290 | 6,080 | 6,160 | +870 | +16.4% | 800,700 |
| 2022/08/15 | 5,080 | 5,400 | 5,030 | 5,290 | +290 | +5.8% | 229,200 |
| 2022/08/12 | 4,915 | 5,000 | 4,885 | 5,000 | +95 | +1.9% | 50,900 |
| 2022/08/10 | 4,940 | 5,010 | 4,885 | 4,905 | -85 | -1.7% | 60,200 |
| 2022/08/09 | 5,060 | 5,120 | 4,975 | 4,990 | -70 | -1.4% | 41,700 |
| 2022/08/08 | 4,955 | 5,100 | 4,925 | 5,060 | +40 | +0.8% | 56,400 |
| 2022/08/05 | 5,100 | 5,230 | 5,020 | 5,020 | -110 | -2.1% | 51,200 |
| 2022/08/04 | 5,230 | 5,260 | 5,040 | 5,130 | -110 | -2.1% | 79,900 |
| 2022/08/03 | 5,090 | 5,340 | 5,030 | 5,240 | +200 | +4% | 143,400 |
| 2022/08/02 | 5,140 | 5,140 | 4,900 | 5,040 | -70 | -1.4% | 94,400 |
| 2022/08/01 | 5,150 | 5,240 | 5,030 | 5,110 | +10 | +0.2% | 107,100 |
| 2022/07/29 | 4,840 | 5,120 | 4,785 | 5,100 | +390 | +8.3% | 255,400 |
| 2022/07/28 | 4,485 | 4,795 | 4,420 | 4,710 | +300 | +6.8% | 178,600 |
| 2022/07/27 | 4,325 | 4,465 | 4,325 | 4,410 | +15 | +0.3% | 63,300 |
| 2022/07/26 | 4,670 | 4,740 | 4,320 | 4,395 | +260 | +6.3% | 390,500 |
| 2022/07/25 | 4,060 | 4,275 | 4,035 | 4,135 | +15 | +0.4% | 58,400 |
| 2022/07/22 | 4,170 | 4,215 | 3,985 | 4,120 | -60 | -1.4% | 74,000 |
| 2022/07/21 | 4,210 | 4,305 | 4,150 | 4,180 | -10 | -0.2% | 34,500 |
| 2022/07/20 | 4,320 | 4,355 | 4,130 | 4,190 | -85 | -2% | 78,300 |
| 2022/07/19 | 4,405 | 4,445 | 4,185 | 4,275 | -230 | -5.1% | 131,500 |
| 2022/07/15 | 4,490 | 4,585 | 4,430 | 4,505 | -110 | -2.4% | 55,200 |
| 2022/07/14 | 4,440 | 4,640 | 4,380 | 4,615 | +165 | +3.7% | 61,000 |
| 2022/07/13 | 4,560 | 4,665 | 4,420 | 4,450 | -230 | -4.9% | 92,900 |
651～
700
件表示中 / 4322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 | 60,300円 | - | - | - | - | 0.47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 |
| ナカヨ | 254,200円 | - | - | - | - | 0.73倍 |
|
ビジネスホン、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。あいＨＤがＴＯＢ実施 |
| 三社電機 | 78,600円 | +8.9% | +1.7% | 5.09% | 12.44倍 | 0.43倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| ＱＤレーザ | 26,000円 | +6.0% | - | 0.00% | - | 2.08倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| ザイン | 87,200円 | +38.0% | +36.4% | 1.72% | 30.98倍 | 0.99倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
市場注目の銘柄
チャート関連のコラム
