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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 4,825 | 4,825 | 4,640 | 4,680 | -185 | -3.8% | 67,800 |
| 2022/07/11 | 4,880 | 4,980 | 4,765 | 4,865 | +55 | +1.1% | 61,200 |
| 2022/07/08 | 4,640 | 4,920 | 4,520 | 4,810 | +220 | +4.8% | 133,100 |
| 2022/07/07 | 4,650 | 4,735 | 4,485 | 4,590 | -65 | -1.4% | 94,400 |
| 2022/07/06 | 4,935 | 4,970 | 4,635 | 4,655 | -280 | -5.7% | 112,600 |
| 2022/07/05 | 4,995 | 5,000 | 4,820 | 4,935 | +10 | +0.2% | 95,100 |
| 2022/07/04 | 4,900 | 5,180 | 4,780 | 4,925 | +10 | +0.2% | 187,100 |
| 2022/07/01 | 5,380 | 5,390 | 4,860 | 4,915 | -405 | -7.6% | 213,200 |
| 2022/06/30 | 5,050 | 5,490 | 4,990 | 5,320 | +250 | +4.9% | 221,100 |
| 2022/06/29 | 4,935 | 5,190 | 4,910 | 5,070 | +60 | +1.2% | 133,000 |
| 2022/06/28 | 4,850 | 5,060 | 4,730 | 5,010 | +90 | +1.8% | 167,600 |
| 2022/06/27 | 5,270 | 5,270 | 4,800 | 4,920 | -160 | -3.1% | 235,000 |
| 2022/06/24 | 4,840 | 5,200 | 4,765 | 5,080 | +575 | +12.8% | 368,600 |
| 2022/06/23 | 4,855 | 5,060 | 4,465 | 4,505 | -295 | -6.1% | 271,500 |
| 2022/06/22 | 5,400 | 5,400 | 4,630 | 4,800 | -370 | -7.2% | 516,900 |
| 2022/06/21 | 4,905 | 5,330 | 4,905 | 5,170 | +335 | +6.9% | 504,800 |
| 2022/06/20 | 4,560 | 5,050 | 4,500 | 4,835 | +485 | +11.1% | 686,100 |
| 2022/06/17 | 3,970 | 4,375 | 3,730 | 4,350 | +240 | +5.8% | 602,800 |
| 2022/06/16 | 3,920 | 4,200 | 3,780 | 4,110 | +330 | +8.7% | 425,600 |
| 2022/06/15 | 3,700 | 3,825 | 3,600 | 3,780 | +70 | +1.9% | 176,800 |
| 2022/06/14 | 3,585 | 3,715 | 3,425 | 3,710 | -5 | -0.1% | 206,100 |
| 2022/06/13 | 3,825 | 3,955 | 3,635 | 3,715 | -215 | -5.5% | 282,700 |
| 2022/06/10 | 3,565 | 4,080 | 3,550 | 3,930 | +295 | +8.1% | 523,500 |
| 2022/06/09 | 3,600 | 3,695 | 3,510 | 3,635 | +65 | +1.8% | 136,900 |
| 2022/06/08 | 3,580 | 3,725 | 3,540 | 3,570 | -70 | -1.9% | 230,800 |
| 2022/06/07 | 3,550 | 3,720 | 3,385 | 3,640 | +370 | +11.3% | 451,000 |
| 2022/06/06 | 3,365 | 3,480 | 3,250 | 3,270 | -30 | -0.9% | 132,100 |
| 2022/06/03 | 3,280 | 3,450 | 3,275 | 3,300 | +55 | +1.7% | 131,200 |
| 2022/06/02 | 3,375 | 3,420 | 3,165 | 3,245 | -200 | -5.8% | 179,200 |
| 2022/06/01 | 3,645 | 3,645 | 3,365 | 3,445 | -130 | -3.6% | 225,900 |
| 2022/05/31 | 3,545 | 3,670 | 3,455 | 3,575 | +65 | +1.9% | 251,900 |
| 2022/05/30 | 3,250 | 3,525 | 3,200 | 3,510 | +350 | +11.1% | 360,100 |
| 2022/05/27 | 3,200 | 3,290 | 3,130 | 3,160 | -50 | -1.6% | 149,600 |
| 2022/05/26 | 3,085 | 3,240 | 3,005 | 3,210 | +90 | +2.9% | 161,900 |
| 2022/05/25 | 3,300 | 3,400 | 3,105 | 3,120 | -180 | -5.5% | 249,700 |
| 2022/05/24 | 3,200 | 3,340 | 3,125 | 3,300 | +170 | +5.4% | 309,700 |
| 2022/05/23 | 2,997 | 3,195 | 2,990 | 3,130 | +134 | +4.5% | 214,300 |
| 2022/05/20 | 3,045 | 3,200 | 2,930 | 2,996 | +2 | +0.1% | 462,200 |
| 2022/05/19 | 2,960 | 3,415 | 2,923 | 2,994 | -176 | -5.6% | 1,179,700 |
| 2022/05/18 | 2,900 | 3,170 | 2,760 | 3,170 | +500 | +18.7% | 768,500 |
| 2022/05/17 | 2,386 | 2,736 | 2,356 | 2,670 | +434 | +19.4% | 461,400 |
| 2022/05/16 | 2,257 | 2,299 | 2,203 | 2,236 | +24 | +1.1% | 90,000 |
| 2022/05/13 | 2,222 | 2,330 | 2,212 | 2,212 | +23 | +1.1% | 61,100 |
| 2022/05/12 | 2,349 | 2,428 | 2,174 | 2,189 | -122 | -5.3% | 145,700 |
| 2022/05/11 | 2,159 | 2,372 | 2,152 | 2,311 | +152 | +7% | 96,100 |
| 2022/05/10 | 2,280 | 2,325 | 2,098 | 2,159 | -171 | -7.3% | 100,900 |
| 2022/05/09 | 2,246 | 2,519 | 2,240 | 2,330 | +39 | +1.7% | 186,000 |
| 2022/05/06 | 2,174 | 2,393 | 2,106 | 2,291 | +211 | +10.1% | 184,500 |
| 2022/05/02 | 2,070 | 2,135 | 2,053 | 2,080 | -21 | -1% | 55,100 |
| 2022/04/28 | 2,077 | 2,189 | 2,077 | 2,101 | -2 | -0.1% | 65,800 |
701～
750
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
