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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 1,242 | 1,242 | 1,211 | 1,231 | -11 | -0.9% | 4,700 |
| 2017/08/07 | 1,243 | 1,243 | 1,227 | 1,242 | +24 | +2% | 6,300 |
| 2017/08/04 | 1,231 | 1,233 | 1,203 | 1,218 | -21 | -1.7% | 7,600 |
| 2017/08/03 | 1,203 | 1,239 | 1,195 | 1,239 | +49 | +4.1% | 11,500 |
| 2017/08/02 | 1,222 | 1,222 | 1,155 | 1,190 | -2 | -0.2% | 8,100 |
| 2017/08/01 | 1,241 | 1,241 | 1,112 | 1,192 | -38 | -3.1% | 23,200 |
| 2017/07/31 | 1,227 | 1,250 | 1,215 | 1,230 | +5 | +0.4% | 12,600 |
| 2017/07/28 | 1,249 | 1,250 | 1,225 | 1,225 | -32 | -2.5% | 17,700 |
| 2017/07/27 | 1,270 | 1,270 | 1,255 | 1,257 | -11 | -0.9% | 5,800 |
| 2017/07/26 | 1,282 | 1,290 | 1,268 | 1,268 | -12 | -0.9% | 10,300 |
| 2017/07/25 | 1,293 | 1,293 | 1,263 | 1,280 | +10 | +0.8% | 7,100 |
| 2017/07/24 | 1,260 | 1,284 | 1,260 | 1,270 | +3 | +0.2% | 6,000 |
| 2017/07/21 | 1,273 | 1,280 | 1,255 | 1,267 | +11 | +0.9% | 6,100 |
| 2017/07/20 | 1,285 | 1,285 | 1,252 | 1,256 | -11 | -0.9% | 14,100 |
| 2017/07/19 | 1,248 | 1,272 | 1,247 | 1,267 | +19 | +1.5% | 5,200 |
| 2017/07/18 | 1,256 | 1,266 | 1,248 | 1,248 | -26 | -2% | 10,800 |
| 2017/07/14 | 1,267 | 1,277 | 1,245 | 1,274 | +7 | +0.6% | 11,700 |
| 2017/07/13 | 1,292 | 1,299 | 1,261 | 1,267 | -15 | -1.2% | 9,600 |
| 2017/07/12 | 1,292 | 1,292 | 1,259 | 1,282 | +2 | +0.2% | 10,200 |
| 2017/07/11 | 1,260 | 1,285 | 1,240 | 1,280 | +21 | +1.7% | 12,700 |
| 2017/07/10 | 1,296 | 1,296 | 1,240 | 1,259 | -25 | -1.9% | 11,900 |
| 2017/07/07 | 1,300 | 1,319 | 1,260 | 1,284 | -26 | -2% | 18,800 |
| 2017/07/06 | 1,378 | 1,378 | 1,302 | 1,310 | -57 | -4.2% | 16,400 |
| 2017/07/05 | 1,380 | 1,413 | 1,320 | 1,367 | -13 | -0.9% | 21,800 |
| 2017/07/04 | 1,396 | 1,437 | 1,360 | 1,380 | +10 | +0.7% | 52,600 |
| 2017/07/03 | 1,330 | 1,370 | 1,320 | 1,370 | +49 | +3.7% | 15,800 |
| 2017/06/30 | 1,341 | 1,341 | 1,250 | 1,321 | +10 | +0.8% | 28,900 |
| 2017/06/29 | 1,303 | 1,355 | 1,302 | 1,311 | ±0 | ±0% | 10,600 |
| 2017/06/28 | 1,390 | 1,390 | 1,209 | 1,311 | -55 | -4% | 71,800 |
| 2017/06/27 | 1,400 | 1,420 | 1,350 | 1,366 | -34 | -2.4% | 14,000 |
| 2017/06/26 | 1,400 | 1,425 | 1,382 | 1,400 | +4 | +0.3% | 36,100 |
| 2017/06/23 | 1,323 | 1,420 | 1,311 | 1,396 | +94 | +7.2% | 85,400 |
| 2017/06/22 | 1,300 | 1,310 | 1,268 | 1,302 | +17 | +1.3% | 17,300 |
| 2017/06/21 | 1,290 | 1,294 | 1,275 | 1,285 | +7 | +0.5% | 3,400 |
| 2017/06/20 | 1,287 | 1,289 | 1,252 | 1,278 | +9 | +0.7% | 15,400 |
| 2017/06/19 | 1,231 | 1,269 | 1,231 | 1,269 | +31 | +2.5% | 8,500 |
| 2017/06/16 | 1,250 | 1,252 | 1,229 | 1,238 | ±0 | ±0% | 6,800 |
| 2017/06/15 | 1,215 | 1,244 | 1,210 | 1,238 | +15 | +1.2% | 8,600 |
| 2017/06/14 | 1,248 | 1,248 | 1,222 | 1,223 | -16 | -1.3% | 20,100 |
| 2017/06/13 | 1,283 | 1,283 | 1,230 | 1,239 | -45 | -3.5% | 19,800 |
| 2017/06/12 | 1,316 | 1,336 | 1,256 | 1,284 | -36 | -2.7% | 24,200 |
| 2017/06/09 | 1,318 | 1,332 | 1,317 | 1,320 | -10 | -0.8% | 24,000 |
| 2017/06/08 | 1,335 | 1,350 | 1,317 | 1,330 | +4 | +0.3% | 32,600 |
| 2017/06/07 | 1,316 | 1,348 | 1,310 | 1,326 | +4 | +0.3% | 9,100 |
| 2017/06/06 | 1,341 | 1,356 | 1,320 | 1,322 | -27 | -2% | 14,900 |
| 2017/06/05 | 1,340 | 1,380 | 1,332 | 1,349 | +10 | +0.7% | 21,600 |
| 2017/06/02 | 1,335 | 1,346 | 1,312 | 1,339 | -2 | -0.1% | 11,200 |
| 2017/06/01 | 1,320 | 1,350 | 1,308 | 1,341 | -4 | -0.3% | 10,300 |
| 2017/05/31 | 1,306 | 1,345 | 1,304 | 1,345 | +27 | +2% | 13,200 |
| 2017/05/30 | 1,344 | 1,344 | 1,301 | 1,318 | +4 | +0.3% | 11,200 |
1901～
1950
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 | 65,800円 | - | - | - | - | 0.51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 | 254,000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 | 78,900円 | +8.9% | +1.7% | 5.07% | 12.49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 | 26,700円 | +6.0% | - | 0.00% | - | 2.14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 | 87,900円 | +38.0% | +36.4% | 1.71% | 31.23倍 | 1.00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
