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 |
|---|---|---|---|---|---|---|---|
| 2021/03/30 | 4,655 | 4,820 | 4,605 | 4,700 | +15 | +0.3% | 152,900 |
| 2021/03/29 | 4,970 | 5,070 | 4,585 | 4,685 | -185 | -3.8% | 389,300 |
| 2021/03/26 | 4,625 | 4,870 | 4,625 | 4,870 | +270 | +5.9% | 187,000 |
| 2021/03/25 | 4,500 | 4,665 | 4,325 | 4,600 | +75 | +1.7% | 213,400 |
| 2021/03/24 | 4,640 | 4,870 | 4,500 | 4,525 | -225 | -4.7% | 233,900 |
| 2021/03/23 | 4,975 | 5,040 | 4,730 | 4,750 | -220 | -4.4% | 265,500 |
| 2021/03/22 | 4,860 | 5,060 | 4,620 | 4,970 | +110 | +2.3% | 295,500 |
| 2021/03/19 | 4,290 | 4,930 | 4,255 | 4,860 | +500 | +11.5% | 385,400 |
| 2021/03/18 | 4,425 | 4,490 | 4,300 | 4,360 | -75 | -1.7% | 133,400 |
| 2021/03/17 | 4,370 | 4,575 | 4,295 | 4,435 | +75 | +1.7% | 179,300 |
| 2021/03/16 | 4,345 | 4,360 | 4,170 | 4,360 | +65 | +1.5% | 134,600 |
| 2021/03/15 | 4,555 | 4,575 | 4,275 | 4,295 | -210 | -4.7% | 164,400 |
| 2021/03/12 | 4,500 | 4,650 | 4,460 | 4,505 | +10 | +0.2% | 139,900 |
| 2021/03/11 | 4,365 | 4,495 | 4,290 | 4,495 | +105 | +2.4% | 84,300 |
| 2021/03/10 | 4,395 | 4,495 | 4,220 | 4,390 | +65 | +1.5% | 157,700 |
| 2021/03/09 | 4,030 | 4,360 | 3,935 | 4,325 | +225 | +5.5% | 207,700 |
| 2021/03/08 | 4,500 | 4,500 | 4,025 | 4,100 | -275 | -6.3% | 293,700 |
| 2021/03/05 | 4,510 | 4,570 | 4,235 | 4,375 | -255 | -5.5% | 297,100 |
| 2021/03/04 | 4,470 | 4,650 | 4,420 | 4,630 | +65 | +1.4% | 175,100 |
| 2021/03/03 | 4,780 | 4,845 | 4,515 | 4,565 | -215 | -4.5% | 229,200 |
| 2021/03/02 | 4,950 | 5,170 | 4,740 | 4,780 | -120 | -2.4% | 328,300 |
| 2021/03/01 | 4,850 | 4,910 | 4,585 | 4,900 | +275 | +5.9% | 210,500 |
| 2021/02/26 | 4,500 | 4,760 | 4,360 | 4,625 | -85 | -1.8% | 207,900 |
| 2021/02/25 | 4,690 | 4,850 | 4,625 | 4,710 | +210 | +4.7% | 233,600 |
| 2021/02/24 | 4,785 | 4,855 | 4,425 | 4,500 | -425 | -8.6% | 412,400 |
| 2021/02/22 | 5,220 | 5,240 | 4,890 | 4,925 | -105 | -2.1% | 225,000 |
| 2021/02/19 | 5,180 | 5,300 | 4,830 | 5,030 | -320 | -6% | 548,900 |
| 2021/02/18 | 5,140 | 5,750 | 5,020 | 5,350 | +290 | +5.7% | 843,100 |
| 2021/02/17 | 4,850 | 5,300 | 4,695 | 5,060 | +460 | +10% | 1,626,400 |
| 2021/02/16 | 4,600 | 4,600 | 4,600 | 4,600 | +700 | +17.9% | 41,400 |
| 2021/02/15 | 3,830 | 3,945 | 3,755 | 3,900 | +75 | +2% | 282,200 |
| 2021/02/12 | 3,720 | 3,850 | 3,640 | 3,825 | +45 | +1.2% | 157,700 |
| 2021/02/10 | 3,735 | 3,800 | 3,680 | 3,780 | +15 | +0.4% | 78,600 |
| 2021/02/09 | 3,570 | 3,800 | 3,565 | 3,765 | +175 | +4.9% | 178,400 |
| 2021/02/08 | 3,750 | 3,770 | 3,585 | 3,590 | -205 | -5.4% | 172,200 |
| 2021/02/05 | 3,700 | 3,845 | 3,650 | 3,795 | +135 | +3.7% | 149,900 |
| 2021/02/04 | 3,680 | 3,790 | 3,600 | 3,660 | -55 | -1.5% | 145,500 |
| 2021/02/03 | 3,770 | 3,915 | 3,660 | 3,715 | -85 | -2.2% | 304,000 |
| 2021/02/02 | 3,540 | 3,830 | 3,540 | 3,800 | +260 | +7.3% | 234,800 |
| 2021/02/01 | 3,385 | 3,670 | 3,310 | 3,540 | +120 | +3.5% | 250,800 |
| 2021/01/29 | 3,660 | 3,680 | 3,355 | 3,420 | -180 | -5% | 395,300 |
| 2021/01/28 | 3,660 | 3,760 | 3,530 | 3,600 | -215 | -5.6% | 391,500 |
| 2021/01/27 | 3,800 | 3,880 | 3,750 | 3,815 | +5 | +0.1% | 236,700 |
| 2021/01/26 | 4,000 | 4,010 | 3,735 | 3,810 | -200 | -5% | 324,600 |
| 2021/01/25 | 3,920 | 4,050 | 3,810 | 4,010 | +130 | +3.4% | 339,100 |
| 2021/01/22 | 3,800 | 3,945 | 3,660 | 3,880 | +65 | +1.7% | 519,700 |
| 2021/01/21 | 4,040 | 4,040 | 3,775 | 3,815 | -195 | -4.9% | 442,600 |
| 2021/01/20 | 4,135 | 4,145 | 3,940 | 4,010 | -45 | -1.1% | 361,700 |
| 2021/01/19 | 3,995 | 4,180 | 3,880 | 4,055 | +80 | +2% | 503,400 |
| 2021/01/18 | 3,725 | 4,060 | 3,630 | 3,975 | +70 | +1.8% | 553,400 |
1051～
1100
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
