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 |
|---|---|---|---|---|---|---|---|
| 2021/06/14 | 4,710 | 4,765 | 4,585 | 4,765 | +70 | +1.5% | 71,800 |
| 2021/06/11 | 4,800 | 4,920 | 4,655 | 4,695 | -120 | -2.5% | 149,500 |
| 2021/06/10 | 4,505 | 4,965 | 4,495 | 4,815 | +315 | +7% | 349,800 |
| 2021/06/09 | 4,575 | 4,615 | 4,490 | 4,500 | -60 | -1.3% | 48,100 |
| 2021/06/08 | 4,540 | 4,580 | 4,460 | 4,560 | +25 | +0.6% | 80,400 |
| 2021/06/07 | 4,630 | 4,695 | 4,485 | 4,535 | -125 | -2.7% | 121,100 |
| 2021/06/04 | 4,710 | 4,780 | 4,650 | 4,660 | -120 | -2.5% | 98,000 |
| 2021/06/03 | 4,685 | 4,785 | 4,650 | 4,780 | +90 | +1.9% | 55,700 |
| 2021/06/02 | 4,755 | 4,840 | 4,690 | 4,690 | -90 | -1.9% | 91,400 |
| 2021/06/01 | 4,760 | 4,785 | 4,630 | 4,780 | +55 | +1.2% | 66,000 |
| 2021/05/31 | 4,760 | 4,775 | 4,590 | 4,725 | -50 | -1% | 142,700 |
| 2021/05/28 | 4,960 | 4,960 | 4,725 | 4,775 | -115 | -2.4% | 158,800 |
| 2021/05/27 | 4,880 | 4,975 | 4,855 | 4,890 | +10 | +0.2% | 113,500 |
| 2021/05/26 | 4,890 | 4,955 | 4,840 | 4,880 | -40 | -0.8% | 107,500 |
| 2021/05/25 | 4,930 | 4,990 | 4,830 | 4,920 | +150 | +3.1% | 179,600 |
| 2021/05/24 | 4,900 | 5,130 | 4,740 | 4,770 | -200 | -4% | 273,100 |
| 2021/05/21 | 4,785 | 5,130 | 4,705 | 4,970 | +395 | +8.6% | 519,000 |
| 2021/05/20 | 4,520 | 4,720 | 4,420 | 4,575 | +125 | +2.8% | 466,800 |
| 2021/05/19 | 4,930 | 5,070 | 4,405 | 4,450 | -550 | -11% | 752,800 |
| 2021/05/18 | 4,980 | 5,430 | 4,580 | 5,000 | -460 | -8.4% | 986,900 |
| 2021/05/17 | 5,900 | 6,140 | 5,460 | 5,460 | -1,000 | -15.5% | 299,600 |
| 2021/05/14 | 6,220 | 6,500 | 6,100 | 6,460 | +380 | +6.3% | 227,000 |
| 2021/05/13 | 6,040 | 6,320 | 5,910 | 6,080 | -210 | -3.3% | 209,700 |
| 2021/05/12 | 6,590 | 6,600 | 6,180 | 6,290 | -220 | -3.4% | 181,800 |
| 2021/05/11 | 6,560 | 6,630 | 6,370 | 6,510 | -150 | -2.3% | 129,700 |
| 2021/05/10 | 6,600 | 6,740 | 6,450 | 6,660 | +60 | +0.9% | 192,300 |
| 2021/05/07 | 6,170 | 6,610 | 6,140 | 6,600 | +430 | +7% | 183,600 |
| 2021/05/06 | 6,100 | 6,340 | 6,000 | 6,170 | +20 | +0.3% | 119,200 |
| 2021/04/30 | 6,160 | 6,300 | 6,080 | 6,150 | +50 | +0.8% | 149,700 |
| 2021/04/28 | 6,120 | 6,260 | 6,040 | 6,100 | -100 | -1.6% | 213,300 |
| 2021/04/27 | 6,550 | 6,730 | 6,200 | 6,200 | -260 | -4% | 318,800 |
| 2021/04/26 | 6,620 | 6,690 | 6,320 | 6,460 | -160 | -2.4% | 260,200 |
| 2021/04/23 | 7,060 | 7,300 | 6,530 | 6,620 | -250 | -3.6% | 645,900 |
| 2021/04/22 | 6,330 | 6,940 | 6,300 | 6,870 | +690 | +11.2% | 553,900 |
| 2021/04/21 | 6,570 | 6,700 | 6,120 | 6,180 | -340 | -5.2% | 459,000 |
| 2021/04/20 | 6,090 | 6,590 | 6,050 | 6,520 | +340 | +5.5% | 287,700 |
| 2021/04/19 | 6,280 | 6,400 | 6,120 | 6,180 | +10 | +0.2% | 286,600 |
| 2021/04/16 | 5,940 | 6,260 | 5,900 | 6,170 | +240 | +4% | 424,400 |
| 2021/04/15 | 5,790 | 6,060 | 5,610 | 5,930 | +100 | +1.7% | 373,400 |
| 2021/04/14 | 5,990 | 6,530 | 5,780 | 5,830 | -200 | -3.3% | 719,700 |
| 2021/04/13 | 5,850 | 6,110 | 5,700 | 6,030 | +70 | +1.2% | 259,500 |
| 2021/04/12 | 5,780 | 6,240 | 5,760 | 5,960 | +160 | +2.8% | 516,700 |
| 2021/04/09 | 5,230 | 5,880 | 5,170 | 5,800 | +550 | +10.5% | 587,500 |
| 2021/04/08 | 5,040 | 5,250 | 4,965 | 5,250 | +130 | +2.5% | 214,600 |
| 2021/04/07 | 5,120 | 5,130 | 4,875 | 5,120 | +100 | +2% | 211,700 |
| 2021/04/06 | 5,250 | 5,260 | 5,000 | 5,020 | -220 | -4.2% | 239,300 |
| 2021/04/05 | 5,330 | 5,440 | 5,130 | 5,240 | +10 | +0.2% | 237,900 |
| 2021/04/02 | 5,060 | 5,300 | 4,930 | 5,230 | +240 | +4.8% | 358,100 |
| 2021/04/01 | 5,230 | 5,280 | 4,955 | 4,990 | -140 | -2.7% | 413,200 |
| 2021/03/31 | 4,770 | 5,140 | 4,720 | 5,130 | +430 | +9.1% | 417,300 |
1001～
1050
件表示中 / 4358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 | 79,800円 | +31.2% | - | 0.38% | 5.03倍 | 0.62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 |
| 東洋電 | 161,200円 | +18.2% | +21.0% | 2.73% | 11.24倍 | 0.56倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| ニレコ | 197,800円 | +2.3% | -3.8% | 4.30% | 10.54倍 | 0.88倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| コスモス電 | 938,000円 | -8.6% | -2.7% | 1.87% | 18.11倍 | 1.67倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| 共和電 | 52,700円 | +2.9% | -0.7% | 3.80% | 12.59倍 | 0.76倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
市場注目の銘柄
チャート関連のコラム
