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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,288 | 1,295 | 1,123 | 1,160 | -110 | -8.7% | 84,700 |
| 2018/05/15 | 1,220 | 1,280 | 1,218 | 1,270 | +56 | +4.6% | 68,800 |
| 2018/05/14 | 1,184 | 1,214 | 1,155 | 1,214 | +30 | +2.5% | 15,700 |
| 2018/05/11 | 1,192 | 1,192 | 1,173 | 1,184 | -4 | -0.3% | 4,100 |
| 2018/05/10 | 1,170 | 1,188 | 1,170 | 1,188 | +26 | +2.2% | 6,600 |
| 2018/05/09 | 1,173 | 1,177 | 1,161 | 1,162 | -19 | -1.6% | 5,500 |
| 2018/05/08 | 1,188 | 1,188 | 1,164 | 1,181 | +16 | +1.4% | 20,600 |
| 2018/05/07 | 1,196 | 1,196 | 1,152 | 1,165 | -10 | -0.9% | 16,300 |
| 2018/05/02 | 1,121 | 1,185 | 1,120 | 1,175 | +28 | +2.4% | 13,900 |
| 2018/05/01 | 1,170 | 1,170 | 1,133 | 1,147 | -21 | -1.8% | 14,800 |
| 2018/04/27 | 1,175 | 1,179 | 1,154 | 1,168 | -13 | -1.1% | 11,600 |
| 2018/04/26 | 1,190 | 1,221 | 1,159 | 1,181 | -8 | -0.7% | 32,000 |
| 2018/04/25 | 1,165 | 1,199 | 1,151 | 1,189 | +35 | +3% | 25,700 |
| 2018/04/24 | 1,190 | 1,190 | 1,102 | 1,154 | -12 | -1% | 31,300 |
| 2018/04/23 | 1,137 | 1,190 | 1,130 | 1,166 | +59 | +5.3% | 40,900 |
| 2018/04/20 | 1,104 | 1,218 | 1,085 | 1,107 | +90 | +8.8% | 132,300 |
| 2018/04/19 | 1,060 | 1,060 | 1,015 | 1,017 | -33 | -3.1% | 8,900 |
| 2018/04/18 | 1,010 | 1,051 | 1,000 | 1,050 | +40 | +4% | 12,100 |
| 2018/04/17 | 991 | 1,016 | 984 | 1,010 | +18 | +1.8% | 7,700 |
| 2018/04/16 | 1,029 | 1,038 | 984 | 992 | -36 | -3.5% | 15,300 |
| 2018/04/13 | 1,018 | 1,041 | 1,018 | 1,028 | +12 | +1.2% | 11,500 |
| 2018/04/12 | 1,013 | 1,045 | 1,012 | 1,016 | -14 | -1.4% | 11,900 |
| 2018/04/11 | 1,102 | 1,106 | 1,030 | 1,030 | -75 | -6.8% | 28,000 |
| 2018/04/10 | 1,112 | 1,112 | 1,090 | 1,105 | -7 | -0.6% | 11,000 |
| 2018/04/09 | 1,088 | 1,125 | 1,043 | 1,112 | +22 | +2% | 16,600 |
| 2018/04/06 | 1,134 | 1,137 | 1,090 | 1,090 | -61 | -5.3% | 19,700 |
| 2018/04/05 | 1,144 | 1,153 | 1,131 | 1,151 | +7 | +0.6% | 8,800 |
| 2018/04/04 | 1,183 | 1,183 | 1,130 | 1,144 | -34 | -2.9% | 22,300 |
| 2018/04/03 | 1,169 | 1,200 | 1,162 | 1,178 | -33 | -2.7% | 20,600 |
| 2018/04/02 | 1,207 | 1,232 | 1,185 | 1,211 | +14 | +1.2% | 22,600 |
| 2018/03/30 | 1,185 | 1,220 | 1,177 | 1,197 | +18 | +1.5% | 27,800 |
| 2018/03/29 | 1,205 | 1,222 | 1,175 | 1,179 | +4 | +0.3% | 31,600 |
| 2018/03/28 | 1,147 | 1,211 | 1,147 | 1,175 | +13 | +1.1% | 17,900 |
| 2018/03/27 | 1,192 | 1,200 | 1,156 | 1,162 | -6 | -0.5% | 15,300 |
| 2018/03/26 | 1,135 | 1,168 | 1,099 | 1,168 | -2 | -0.2% | 32,500 |
| 2018/03/23 | 1,220 | 1,225 | 1,141 | 1,170 | -116 | -9% | 76,800 |
| 2018/03/22 | 1,301 | 1,319 | 1,269 | 1,286 | -10 | -0.8% | 17,200 |
| 2018/03/20 | 1,262 | 1,296 | 1,242 | 1,296 | +4 | +0.3% | 20,900 |
| 2018/03/19 | 1,399 | 1,425 | 1,260 | 1,292 | -47 | -3.5% | 128,000 |
| 2018/03/16 | 1,350 | 1,378 | 1,311 | 1,339 | +43 | +3.3% | 55,200 |
| 2018/03/15 | 1,348 | 1,348 | 1,282 | 1,296 | -39 | -2.9% | 67,700 |
| 2018/03/14 | 1,230 | 1,450 | 1,230 | 1,335 | +122 | +10.1% | 382,200 |
| 2018/03/13 | 1,182 | 1,220 | 1,181 | 1,213 | +12 | +1% | 14,300 |
| 2018/03/12 | 1,209 | 1,210 | 1,160 | 1,201 | +11 | +0.9% | 41,700 |
| 2018/03/09 | 1,232 | 1,266 | 1,190 | 1,190 | -22 | -1.8% | 57,600 |
| 2018/03/08 | 1,222 | 1,239 | 1,167 | 1,212 | +6 | +0.5% | 45,600 |
| 2018/03/07 | 1,172 | 1,209 | 1,163 | 1,206 | +17 | +1.4% | 42,800 |
| 2018/03/06 | 1,137 | 1,195 | 1,134 | 1,189 | +76 | +6.8% | 47,300 |
| 2018/03/05 | 1,156 | 1,156 | 1,090 | 1,113 | -29 | -2.5% | 25,500 |
| 2018/03/02 | 1,090 | 1,150 | 1,080 | 1,142 | +32 | +2.9% | 32,000 |
1751～
1800
件表示中 / 4359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 | 79,600円 | +31.2% | - | 0.38% | 5.02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 |
| 東亜ＤＫＫ | 80,800円 | +2.5% | +7.5% | 2.72% | 13.78倍 | 0.73倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| アバール | 220,200円 | -8.5% | -28.0% | 4.50% | 17.07倍 | 0.68倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| ニレコ | 195,300円 | +2.3% | -3.8% | 4.35% | 10.41倍 | 0.87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 | 925,000円 | -8.6% | -2.7% | 1.89% | 17.86倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
