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 |
|---|---|---|---|---|---|---|---|
| 2024/09/25 | 1,040 | 1,048 | 1,016 | 1,021 | -24 | -2.3% | 114,000 |
| 2024/09/24 | 1,101 | 1,101 | 1,042 | 1,045 | -26 | -2.4% | 159,900 |
| 2024/09/20 | 1,087 | 1,108 | 1,071 | 1,071 | +2 | +0.2% | 114,500 |
| 2024/09/19 | 1,064 | 1,084 | 1,057 | 1,069 | +27 | +2.6% | 125,800 |
| 2024/09/18 | 1,097 | 1,097 | 1,038 | 1,042 | -35 | -3.2% | 100,800 |
| 2024/09/17 | 1,118 | 1,120 | 1,056 | 1,077 | -28 | -2.5% | 126,000 |
| 2024/09/13 | 1,130 | 1,134 | 1,083 | 1,105 | -49 | -4.2% | 150,400 |
| 2024/09/12 | 1,070 | 1,187 | 1,070 | 1,154 | +127 | +12.4% | 329,300 |
| 2024/09/11 | 1,094 | 1,100 | 1,007 | 1,027 | -73 | -6.6% | 176,800 |
| 2024/09/10 | 1,095 | 1,168 | 1,066 | 1,100 | +23 | +2.1% | 159,100 |
| 2024/09/09 | 1,027 | 1,081 | 1,027 | 1,077 | -10 | -0.9% | 156,200 |
| 2024/09/06 | 1,135 | 1,135 | 1,073 | 1,087 | -48 | -4.2% | 167,800 |
| 2024/09/05 | 1,100 | 1,175 | 1,100 | 1,135 | +24 | +2.2% | 152,900 |
| 2024/09/04 | 1,141 | 1,158 | 1,107 | 1,111 | -80 | -6.7% | 226,000 |
| 2024/09/03 | 1,200 | 1,219 | 1,181 | 1,191 | +13 | +1.1% | 151,300 |
| 2024/09/02 | 1,252 | 1,268 | 1,156 | 1,178 | -88 | -7% | 413,200 |
| 2024/08/30 | 1,231 | 1,298 | 1,220 | 1,266 | +59 | +4.9% | 323,400 |
| 2024/08/29 | 1,195 | 1,243 | 1,186 | 1,207 | +30 | +2.5% | 240,000 |
| 2024/08/28 | 1,172 | 1,210 | 1,169 | 1,177 | -1 | -0.1% | 180,700 |
| 2024/08/27 | 1,210 | 1,210 | 1,177 | 1,178 | -44 | -3.6% | 287,700 |
| 2024/08/26 | 1,250 | 1,255 | 1,197 | 1,222 | -46 | -3.6% | 303,600 |
| 2024/08/23 | 1,288 | 1,293 | 1,243 | 1,268 | -23 | -1.8% | 156,700 |
| 2024/08/22 | 1,335 | 1,353 | 1,257 | 1,291 | -50 | -3.7% | 327,700 |
| 2024/08/21 | 1,409 | 1,411 | 1,312 | 1,341 | -79 | -5.6% | 455,700 |
| 2024/08/20 | 1,291 | 1,428 | 1,290 | 1,420 | +155 | +12.3% | 780,700 |
| 2024/08/19 | 1,178 | 1,295 | 1,164 | 1,265 | +95 | +8.1% | 544,000 |
| 2024/08/16 | 1,190 | 1,275 | 1,072 | 1,170 | +22 | +1.9% | 1,151,400 |
| 2024/08/15 | 1,035 | 1,177 | 987 | 1,148 | +53 | +4.8% | 1,068,000 |
| 2024/08/14 | 1,100 | 1,116 | 1,075 | 1,095 | +50 | +4.8% | 574,600 |
| 2024/08/13 | 1,017 | 1,059 | 981 | 1,045 | +55 | +5.6% | 232,200 |
| 2024/08/09 | 978 | 1,020 | 966 | 990 | +13 | +1.3% | 252,900 |
| 2024/08/08 | 927 | 993 | 926 | 977 | +50 | +5.4% | 165,700 |
| 2024/08/07 | 883 | 947 | 878 | 927 | +29 | +3.2% | 288,900 |
| 2024/08/06 | 862 | 917 | 850 | 898 | +81 | +9.9% | 363,600 |
| 2024/08/05 | 853 | 909 | 817 | 817 | -150 | -15.5% | 532,600 |
| 2024/08/02 | 984 | 1,000 | 955 | 967 | -77 | -7.4% | 371,200 |
| 2024/08/01 | 1,077 | 1,094 | 1,036 | 1,044 | -38 | -3.5% | 152,700 |
| 2024/07/31 | 1,076 | 1,082 | 1,038 | 1,082 | -1 | -0.1% | 163,400 |
| 2024/07/30 | 1,072 | 1,086 | 1,044 | 1,083 | +2 | +0.2% | 193,100 |
| 2024/07/29 | 1,083 | 1,099 | 1,071 | 1,081 | +1 | +0.1% | 120,900 |
| 2024/07/26 | 1,070 | 1,108 | 1,068 | 1,080 | -3 | -0.3% | 158,200 |
| 2024/07/25 | 1,092 | 1,106 | 1,077 | 1,083 | -28 | -2.5% | 219,200 |
| 2024/07/24 | 1,112 | 1,136 | 1,110 | 1,111 | -24 | -2.1% | 153,700 |
| 2024/07/23 | 1,146 | 1,158 | 1,124 | 1,135 | -7 | -0.6% | 161,400 |
| 2024/07/22 | 1,224 | 1,234 | 1,142 | 1,142 | -92 | -7.5% | 328,100 |
| 2024/07/19 | 1,242 | 1,244 | 1,216 | 1,234 | -6 | -0.5% | 133,200 |
| 2024/07/18 | 1,243 | 1,279 | 1,234 | 1,240 | -25 | -2% | 137,600 |
| 2024/07/17 | 1,250 | 1,295 | 1,245 | 1,265 | +13 | +1% | 182,900 |
| 2024/07/16 | 1,238 | 1,260 | 1,222 | 1,252 | +8 | +0.6% | 163,800 |
| 2024/07/12 | 1,194 | 1,267 | 1,183 | 1,244 | +34 | +2.8% | 292,300 |
51～
100
件表示中 / 4213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 | 74,800円 | -61.7% | -59.8% | 1.07% | 2.22倍 | 0.56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 |
| トレックスセミ | 123,700円 | -2.9% | - | 4.53% | - | 0.67倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| アクセル | 125,200円 | -13.8% | -39.6% | 3.27% | 15.24倍 | 1.08倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| 北電工 | 155,800円 | +5.4% | -19.5% | 5.13% | 7.00倍 | 0.59倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 三社電機 | 85,800円 | -17.8% | -85.6% | 4.66% | 32.60倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
