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 |
|---|---|---|---|---|---|---|---|
| 2021/09/15 | 6,050 | 6,100 | 5,890 | 5,890 | -240 | -3.9% | 106,000 |
| 2021/09/14 | 6,290 | 6,310 | 5,920 | 6,130 | -60 | -1% | 179,700 |
| 2021/09/13 | 6,100 | 6,250 | 6,100 | 6,190 | +30 | +0.5% | 122,400 |
| 2021/09/10 | 5,770 | 6,220 | 5,760 | 6,160 | +410 | +7.1% | 334,000 |
| 2021/09/09 | 5,720 | 5,840 | 5,630 | 5,750 | -50 | -0.9% | 133,600 |
| 2021/09/08 | 5,560 | 5,800 | 5,510 | 5,800 | +180 | +3.2% | 238,700 |
| 2021/09/07 | 5,820 | 5,820 | 5,480 | 5,620 | +170 | +3.1% | 243,000 |
| 2021/09/06 | 5,130 | 5,450 | 5,060 | 5,450 | +420 | +8.3% | 186,300 |
| 2021/09/03 | 5,120 | 5,130 | 5,010 | 5,030 | -50 | -1% | 70,100 |
| 2021/09/02 | 5,120 | 5,130 | 4,980 | 5,080 | -40 | -0.8% | 90,700 |
| 2021/09/01 | 5,250 | 5,350 | 5,100 | 5,120 | -90 | -1.7% | 98,700 |
| 2021/08/31 | 5,240 | 5,280 | 5,160 | 5,210 | -30 | -0.6% | 43,800 |
| 2021/08/30 | 5,250 | 5,440 | 5,190 | 5,240 | +90 | +1.7% | 95,600 |
| 2021/08/27 | 5,200 | 5,250 | 5,100 | 5,150 | -80 | -1.5% | 54,500 |
| 2021/08/26 | 5,450 | 5,550 | 5,210 | 5,230 | -190 | -3.5% | 92,800 |
| 2021/08/25 | 5,470 | 5,580 | 5,380 | 5,420 | -70 | -1.3% | 65,200 |
| 2021/08/24 | 5,690 | 5,760 | 5,460 | 5,490 | -130 | -2.3% | 101,300 |
| 2021/08/23 | 5,660 | 5,680 | 5,420 | 5,620 | +20 | +0.4% | 123,700 |
| 2021/08/20 | 5,400 | 5,730 | 5,400 | 5,600 | +110 | +2% | 134,200 |
| 2021/08/19 | 5,360 | 5,740 | 5,340 | 5,490 | +30 | +0.5% | 176,200 |
| 2021/08/18 | 5,100 | 5,510 | 4,950 | 5,460 | +580 | +11.9% | 304,200 |
| 2021/08/17 | 5,600 | 5,620 | 4,880 | 4,880 | -1,000 | -17% | 559,900 |
| 2021/08/16 | 6,000 | 6,040 | 5,770 | 5,880 | -120 | -2% | 133,200 |
| 2021/08/13 | 6,080 | 6,280 | 5,990 | 6,000 | -150 | -2.4% | 141,300 |
| 2021/08/12 | 6,300 | 6,340 | 6,090 | 6,150 | -210 | -3.3% | 114,700 |
| 2021/08/11 | 6,330 | 6,500 | 6,240 | 6,360 | -40 | -0.6% | 87,100 |
| 2021/08/10 | 5,920 | 6,420 | 5,870 | 6,400 | +420 | +7% | 109,000 |
| 2021/08/06 | 6,100 | 6,170 | 5,830 | 5,980 | -240 | -3.9% | 199,900 |
| 2021/08/05 | 6,500 | 6,650 | 6,140 | 6,220 | -260 | -4% | 188,500 |
| 2021/08/04 | 6,700 | 6,700 | 6,440 | 6,480 | -140 | -2.1% | 94,300 |
| 2021/08/03 | 6,590 | 6,830 | 6,530 | 6,620 | +20 | +0.3% | 129,000 |
| 2021/08/02 | 6,800 | 6,800 | 6,270 | 6,600 | -150 | -2.2% | 232,700 |
| 2021/07/30 | 7,050 | 7,200 | 6,650 | 6,750 | -250 | -3.6% | 352,300 |
| 2021/07/29 | 6,910 | 7,050 | 6,800 | 7,000 | +190 | +2.8% | 186,800 |
| 2021/07/28 | 6,860 | 7,070 | 6,770 | 6,810 | -140 | -2% | 180,600 |
| 2021/07/27 | 6,640 | 7,030 | 6,580 | 6,950 | +400 | +6.1% | 342,800 |
| 2021/07/26 | 6,300 | 6,680 | 6,230 | 6,550 | +350 | +5.6% | 233,900 |
| 2021/07/21 | 6,330 | 6,370 | 6,190 | 6,200 | -20 | -0.3% | 77,000 |
| 2021/07/20 | 6,300 | 6,450 | 6,220 | 6,220 | -150 | -2.4% | 103,600 |
| 2021/07/19 | 6,230 | 6,390 | 6,030 | 6,370 | +20 | +0.3% | 170,800 |
| 2021/07/16 | 6,500 | 6,500 | 6,350 | 6,350 | -180 | -2.8% | 122,200 |
| 2021/07/15 | 6,500 | 6,560 | 6,290 | 6,530 | -40 | -0.6% | 204,500 |
| 2021/07/14 | 6,500 | 6,730 | 6,460 | 6,570 | +20 | +0.3% | 186,700 |
| 2021/07/13 | 6,600 | 6,690 | 6,370 | 6,550 | +50 | +0.8% | 286,800 |
| 2021/07/12 | 6,400 | 6,580 | 6,350 | 6,500 | +280 | +4.5% | 313,800 |
| 2021/07/09 | 6,070 | 6,290 | 6,030 | 6,220 | +50 | +0.8% | 238,200 |
| 2021/07/08 | 6,000 | 6,180 | 5,950 | 6,170 | +150 | +2.5% | 170,000 |
| 2021/07/07 | 5,900 | 6,100 | 5,860 | 6,020 | +50 | +0.8% | 163,600 |
| 2021/07/06 | 5,670 | 6,050 | 5,660 | 5,970 | +400 | +7.2% | 219,000 |
| 2021/07/05 | 5,710 | 5,880 | 5,510 | 5,570 | -340 | -5.8% | 283,200 |
901～
950
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
