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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 3,100 | 3,100 | 2,819 | 2,836 | -229 | -7.5% | 188,900 |
| 2022/03/25 | 3,130 | 3,235 | 3,000 | 3,065 | +20 | +0.7% | 180,200 |
| 2022/03/24 | 3,170 | 3,220 | 2,997 | 3,045 | -195 | -6% | 215,000 |
| 2022/03/23 | 3,255 | 3,270 | 3,080 | 3,240 | +105 | +3.3% | 260,800 |
| 2022/03/22 | 3,205 | 3,550 | 3,030 | 3,135 | -140 | -4.3% | 420,800 |
| 2022/03/18 | 3,520 | 4,090 | 3,115 | 3,275 | -430 | -11.6% | 1,128,800 |
| 2022/03/17 | 3,240 | 3,730 | 3,080 | 3,705 | +675 | +22.3% | 1,201,400 |
| 2022/03/16 | 2,730 | 3,030 | 2,701 | 3,030 | +380 | +14.3% | 1,037,500 |
| 2022/03/15 | 2,359 | 2,743 | 2,350 | 2,650 | +333 | +14.4% | 944,600 |
| 2022/03/14 | 2,155 | 2,320 | 2,150 | 2,317 | +212 | +10.1% | 471,300 |
| 2022/03/11 | 1,989 | 2,186 | 1,925 | 2,105 | +111 | +5.6% | 473,800 |
| 2022/03/10 | 1,990 | 2,100 | 1,892 | 1,994 | +42 | +2.2% | 410,800 |
| 2022/03/09 | 1,830 | 1,987 | 1,790 | 1,952 | +202 | +11.5% | 444,300 |
| 2022/03/08 | 1,759 | 1,895 | 1,716 | 1,750 | -39 | -2.2% | 208,500 |
| 2022/03/07 | 1,770 | 1,849 | 1,750 | 1,789 | -61 | -3.3% | 130,900 |
| 2022/03/04 | 1,980 | 2,005 | 1,750 | 1,850 | -180 | -8.9% | 337,700 |
| 2022/03/03 | 2,329 | 2,366 | 2,000 | 2,030 | -99 | -4.7% | 459,000 |
| 2022/03/02 | 1,970 | 2,158 | 1,925 | 2,129 | +133 | +6.7% | 380,900 |
| 2022/03/01 | 1,762 | 2,005 | 1,750 | 1,996 | +270 | +15.6% | 209,200 |
| 2022/02/28 | 1,680 | 1,739 | 1,640 | 1,726 | +50 | +3% | 116,000 |
| 2022/02/25 | 1,606 | 1,720 | 1,588 | 1,676 | +110 | +7% | 133,500 |
| 2022/02/24 | 1,607 | 1,651 | 1,561 | 1,566 | -68 | -4.2% | 83,700 |
| 2022/02/22 | 1,618 | 1,693 | 1,604 | 1,634 | -16 | -1% | 81,800 |
| 2022/02/21 | 1,657 | 1,694 | 1,618 | 1,650 | -76 | -4.4% | 55,800 |
| 2022/02/18 | 1,696 | 1,746 | 1,650 | 1,726 | -10 | -0.6% | 69,000 |
| 2022/02/17 | 1,792 | 1,804 | 1,710 | 1,736 | -64 | -3.6% | 77,800 |
| 2022/02/16 | 1,826 | 1,857 | 1,773 | 1,800 | +22 | +1.2% | 38,100 |
| 2022/02/15 | 1,870 | 1,915 | 1,765 | 1,778 | -132 | -6.9% | 69,200 |
| 2022/02/14 | 1,960 | 1,960 | 1,870 | 1,910 | -132 | -6.5% | 128,800 |
| 2022/02/10 | 2,004 | 2,051 | 1,952 | 2,042 | +51 | +2.6% | 67,800 |
| 2022/02/09 | 1,908 | 2,010 | 1,880 | 1,991 | +109 | +5.8% | 82,900 |
| 2022/02/08 | 1,909 | 1,955 | 1,847 | 1,882 | -45 | -2.3% | 54,100 |
| 2022/02/07 | 2,040 | 2,079 | 1,908 | 1,927 | -118 | -5.8% | 69,700 |
| 2022/02/04 | 1,926 | 2,070 | 1,906 | 2,045 | +113 | +5.8% | 92,000 |
| 2022/02/03 | 2,100 | 2,117 | 1,929 | 1,932 | -190 | -9% | 155,900 |
| 2022/02/02 | 2,000 | 2,139 | 1,998 | 2,122 | +185 | +9.6% | 165,300 |
| 2022/02/01 | 2,000 | 2,199 | 1,907 | 1,937 | +79 | +4.3% | 310,600 |
| 2022/01/31 | 1,799 | 1,880 | 1,763 | 1,858 | +69 | +3.9% | 68,800 |
| 2022/01/28 | 1,766 | 1,820 | 1,694 | 1,789 | +60 | +3.5% | 113,900 |
| 2022/01/27 | 1,924 | 1,924 | 1,729 | 1,729 | -195 | -10.1% | 106,400 |
| 2022/01/26 | 1,888 | 1,953 | 1,864 | 1,924 | +36 | +1.9% | 64,500 |
| 2022/01/25 | 2,019 | 2,039 | 1,852 | 1,888 | -115 | -5.7% | 89,400 |
| 2022/01/24 | 2,039 | 2,039 | 1,922 | 2,003 | -68 | -3.3% | 62,500 |
| 2022/01/21 | 2,080 | 2,083 | 1,973 | 2,071 | -28 | -1.3% | 90,100 |
| 2022/01/20 | 2,025 | 2,142 | 2,019 | 2,099 | +49 | +2.4% | 113,900 |
| 2022/01/19 | 2,199 | 2,228 | 2,026 | 2,050 | -177 | -7.9% | 81,100 |
| 2022/01/18 | 2,190 | 2,332 | 2,130 | 2,227 | +48 | +2.2% | 125,000 |
| 2022/01/17 | 2,230 | 2,291 | 2,164 | 2,179 | -92 | -4.1% | 116,300 |
| 2022/01/14 | 2,362 | 2,362 | 2,259 | 2,271 | -131 | -5.5% | 143,400 |
| 2022/01/13 | 2,560 | 2,561 | 2,402 | 2,402 | -157 | -6.1% | 57,400 |
851～
900
件表示中 / 4400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 | 123,100円 | +31.2% | - | 0.24% | 7.75倍 | 0.97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 |
| チノー | 262,300円 | +2.3% | +0.5% | 3.24% | 11.17倍 | 1.01倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| 正興電機 | 174,700円 | +13.4% | +27.2% | 2.86% | 12.12倍 | 1.41倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| アライドＨＤ | 21,600円 | +7.9% | -14.1% | 2.78% | 12.02倍 | 1.24倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| 電気興 | 209,300円 | +1.3% | -21.9% | 3.82% | 30.39倍 | 0.50倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
市場注目の銘柄
チャート関連のコラム
