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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 4,075 | 4,135 | 3,865 | 3,870 | -150 | -3.7% | 145,400 |
| 2021/11/29 | 4,040 | 4,220 | 3,910 | 4,020 | -230 | -5.4% | 227,200 |
| 2021/11/26 | 4,595 | 4,595 | 4,250 | 4,250 | -325 | -7.1% | 152,900 |
| 2021/11/25 | 4,995 | 4,995 | 4,520 | 4,575 | -395 | -7.9% | 242,500 |
| 2021/11/24 | 5,020 | 5,040 | 4,950 | 4,970 | -100 | -2% | 38,900 |
| 2021/11/22 | 5,010 | 5,070 | 4,945 | 5,070 | +40 | +0.8% | 41,900 |
| 2021/11/19 | 5,060 | 5,110 | 5,010 | 5,030 | -50 | -1% | 30,200 |
| 2021/11/18 | 5,090 | 5,130 | 5,030 | 5,080 | -10 | -0.2% | 24,900 |
| 2021/11/17 | 5,200 | 5,300 | 5,000 | 5,090 | -110 | -2.1% | 85,500 |
| 2021/11/16 | 5,000 | 5,420 | 4,955 | 5,200 | -220 | -4.1% | 192,800 |
| 2021/11/15 | 5,210 | 5,490 | 5,170 | 5,420 | +230 | +4.4% | 103,400 |
| 2021/11/12 | 5,140 | 5,220 | 5,060 | 5,190 | +50 | +1% | 37,700 |
| 2021/11/11 | 5,130 | 5,240 | 5,080 | 5,140 | -50 | -1% | 36,300 |
| 2021/11/10 | 5,130 | 5,300 | 5,120 | 5,190 | +50 | +1% | 44,700 |
| 2021/11/09 | 5,230 | 5,250 | 5,060 | 5,140 | -50 | -1% | 62,200 |
| 2021/11/08 | 5,300 | 5,360 | 5,140 | 5,190 | -110 | -2.1% | 65,100 |
| 2021/11/05 | 5,360 | 5,400 | 5,250 | 5,300 | -100 | -1.9% | 52,700 |
| 2021/11/04 | 5,430 | 5,480 | 5,350 | 5,400 | +50 | +0.9% | 35,300 |
| 2021/11/02 | 5,400 | 5,480 | 5,350 | 5,350 | -50 | -0.9% | 34,500 |
| 2021/11/01 | 5,540 | 5,580 | 5,380 | 5,400 | -70 | -1.3% | 59,000 |
| 2021/10/29 | 5,730 | 5,730 | 5,460 | 5,470 | -160 | -2.8% | 85,400 |
| 2021/10/28 | 5,620 | 5,750 | 5,620 | 5,630 | ±0 | ±0% | 39,800 |
| 2021/10/27 | 5,610 | 5,710 | 5,610 | 5,630 | -50 | -0.9% | 32,600 |
| 2021/10/26 | 5,730 | 5,820 | 5,660 | 5,680 | -50 | -0.9% | 67,400 |
| 2021/10/25 | 5,620 | 5,790 | 5,590 | 5,730 | +50 | +0.9% | 59,200 |
| 2021/10/22 | 5,500 | 5,700 | 5,500 | 5,680 | +130 | +2.3% | 107,600 |
| 2021/10/21 | 5,680 | 5,780 | 5,520 | 5,550 | -120 | -2.1% | 95,400 |
| 2021/10/20 | 5,800 | 5,820 | 5,530 | 5,670 | -10 | -0.2% | 115,500 |
| 2021/10/19 | 5,800 | 5,930 | 5,420 | 5,680 | +450 | +8.6% | 320,700 |
| 2021/10/18 | 5,220 | 5,280 | 5,160 | 5,230 | +10 | +0.2% | 34,800 |
| 2021/10/15 | 5,050 | 5,260 | 5,010 | 5,220 | +190 | +3.8% | 61,900 |
| 2021/10/14 | 5,060 | 5,220 | 4,985 | 5,030 | -40 | -0.8% | 68,100 |
| 2021/10/13 | 5,360 | 5,360 | 5,060 | 5,070 | -230 | -4.3% | 101,300 |
| 2021/10/12 | 5,450 | 5,510 | 5,260 | 5,300 | -90 | -1.7% | 46,300 |
| 2021/10/11 | 5,370 | 5,490 | 5,320 | 5,390 | +40 | +0.7% | 39,400 |
| 2021/10/08 | 5,300 | 5,430 | 5,250 | 5,350 | +170 | +3.3% | 57,100 |
| 2021/10/07 | 5,170 | 5,330 | 5,140 | 5,180 | -20 | -0.4% | 37,400 |
| 2021/10/06 | 5,330 | 5,440 | 5,170 | 5,200 | -40 | -0.8% | 58,800 |
| 2021/10/05 | 5,210 | 5,370 | 5,100 | 5,240 | -30 | -0.6% | 70,100 |
| 2021/10/04 | 5,650 | 5,690 | 5,200 | 5,270 | -320 | -5.7% | 72,200 |
| 2021/10/01 | 5,620 | 5,790 | 5,480 | 5,590 | -70 | -1.2% | 61,100 |
| 2021/09/30 | 5,520 | 5,780 | 5,420 | 5,660 | -80 | -1.4% | 125,800 |
| 2021/09/29 | 5,150 | 5,740 | 5,150 | 5,740 | +580 | +11.2% | 221,600 |
| 2021/09/28 | 5,210 | 5,280 | 5,150 | 5,160 | -50 | -1% | 47,800 |
| 2021/09/27 | 5,300 | 5,340 | 5,200 | 5,210 | -80 | -1.5% | 52,100 |
| 2021/09/24 | 5,500 | 5,580 | 5,260 | 5,290 | -70 | -1.3% | 89,100 |
| 2021/09/22 | 5,300 | 5,430 | 5,150 | 5,360 | +60 | +1.1% | 87,600 |
| 2021/09/21 | 5,130 | 5,420 | 5,110 | 5,300 | -80 | -1.5% | 124,700 |
| 2021/09/17 | 5,410 | 5,640 | 5,330 | 5,380 | -120 | -2.2% | 142,300 |
| 2021/09/16 | 5,810 | 5,810 | 5,350 | 5,500 | -390 | -6.6% | 197,100 |
851～
900
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
