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 |
|---|---|---|---|---|---|---|---|
| 2011/10/24 | 99.7 | 99.7 | 99.7 | 99.7 | -2 | -2% | 233 |
| 2011/10/21 | 102.3 | 102.4 | 101.5 | 101.7 | -3.2 | -3.1% | 698 |
| 2011/10/20 | 109.6 | 109.6 | 101.4 | 104.9 | -3.4 | -3.1% | 2,094 |
| 2011/10/19 | 98 | 110 | 97.6 | 108.3 | +11.2 | +11.5% | 4,305 |
| 2011/10/18 | 94.5 | 103.1 | 94.5 | 97.1 | -2.6 | -2.6% | 6,981 |
| 2011/10/17 | 102.7 | 102.7 | 99.7 | 99.7 | +1.3 | +1.3% | 1,513 |
| 2011/10/14 | 104.1 | 105.4 | 98.4 | 98.4 | -6.5 | -6.2% | 12,914 |
| 2011/10/13 | 103.1 | 111.7 | 100.6 | 104.9 | +5.6 | +5.6% | 3,374 |
| 2011/10/12 | 105.6 | 105.6 | 99.3 | 99.3 | -1.9 | -1.9% | 6,283 |
| 2011/10/11 | 99.7 | 106.1 | 99.7 | 101.2 | -9.7 | -8.7% | 9,075 |
| 2011/10/07 | 105.7 | 110.9 | 105.7 | 110.9 | +5.1 | +4.8% | 1,047 |
| 2011/10/06 | 98 | 111.5 | 98 | 105.8 | +13 | +14% | 7,912 |
| 2011/10/05 | 107.4 | 107.4 | 92.8 | 92.8 | -14.6 | -13.6% | 5,585 |
| 2011/10/04 | 112.6 | 112.6 | 105.2 | 107.4 | -5.2 | -4.6% | 5,352 |
| 2011/10/03 | 114.3 | 116.9 | 111.7 | 112.6 | -12 | -9.6% | 5,468 |
| 2011/09/30 | 122.9 | 124.6 | 122.9 | 124.6 | +6 | +5.1% | 3,374 |
| 2011/09/29 | 119.5 | 119.5 | 111.7 | 118.6 | +1.7 | +1.5% | 12,333 |
| 2011/09/28 | 136.7 | 139.7 | 103.4 | 116.9 | -19.8 | -14.5% | 33,624 |
| 2011/09/27 | 128.9 | 136.7 | 122.9 | 136.7 | ±0 | ±0% | 4,421 |
| 2011/09/26 | 135.8 | 136.7 | 124.7 | 136.7 | -2.5 | -1.8% | 2,327 |
| 2011/09/22 | 135.8 | 139.2 | 134.9 | 139.2 | +0.8 | +0.6% | 1,978 |
| 2011/09/21 | 137.5 | 138.4 | 134.5 | 138.4 | -5.1 | -3.6% | 698 |
| 2011/09/20 | 131.5 | 143.5 | 131.5 | 143.5 | +12.9 | +9.9% | 3,956 |
| 2011/09/16 | 129.8 | 131.5 | 128.9 | 130.6 | -2.6 | -2% | 6,166 |
| 2011/09/15 | 132.4 | 135.4 | 130.6 | 133.2 | -4.3 | -3.1% | 5,236 |
| 2011/09/14 | 137.5 | 137.5 | 137.5 | 137.5 | -1.7 | -1.2% | 2,909 |
| 2011/09/13 | 134.9 | 139.2 | 131.9 | 139.2 | -6.1 | -4.2% | 582 |
| 2011/09/12 | 137 | 145.9 | 127.6 | 145.3 | +8.1 | +5.9% | 9,424 |
| 2011/09/09 | 140.2 | 141.5 | 134.1 | 137.2 | -3 | -2.1% | 5,701 |
| 2011/09/08 | 140.1 | 150 | 138.1 | 140.2 | -13.7 | -8.9% | 32,577 |
| 2011/09/07 | 160.7 | 165.9 | 153 | 153.9 | -16.2 | -9.5% | 7,446 |
| 2011/09/06 | 175.3 | 175.3 | 159.9 | 170.1 | -1.8 | -1% | 18,615 |
| 2011/09/05 | 154.3 | 171.9 | 143.5 | 171.9 | +18 | +11.7% | 27,807 |
| 2011/09/02 | 138.8 | 159.4 | 131.5 | 153.9 | +22 | +16.7% | 20,710 |
| 2011/09/01 | 133.2 | 135.8 | 131.6 | 131.9 | +0.4 | +0.3% | 7,912 |
| 2011/08/31 | 131.1 | 133.4 | 127.6 | 131.5 | -2.6 | -1.9% | 5,352 |
| 2011/08/30 | 134.9 | 134.9 | 131.2 | 134.1 | ±0 | ±0% | 11,751 |
| 2011/08/29 | 134.2 | 135.4 | 131.1 | 134.1 | -6 | -4.3% | 6,283 |
| 2011/08/26 | 137.1 | 140.1 | 131.5 | 140.1 | +11.2 | +8.7% | 6,166 |
| 2011/08/25 | 133.2 | 133.7 | 128.9 | 128.9 | -1.7 | -1.3% | 5,701 |
| 2011/08/24 | 147.8 | 153 | 130.3 | 130.6 | -11.9 | -8.4% | 15,823 |
| 2011/08/23 | 137.5 | 146 | 134.1 | 142.5 | +8.4 | +6.3% | 5,236 |
| 2011/08/22 | 147.8 | 151 | 133.9 | 134.1 | -20.6 | -13.3% | 15,823 |
| 2011/08/19 | 157.3 | 166.7 | 149.6 | 154.7 | +0.8 | +0.5% | 10,238 |
| 2011/08/18 | 169.3 | 171.9 | 153.9 | 153.9 | -18.9 | -10.9% | 29,319 |
| 2011/08/17 | 182.2 | 182.2 | 159 | 172.8 | -9.4 | -5.2% | 52,472 |
| 2011/08/16 | 169.8 | 182.2 | 159 | 182.2 | +34.4 | +23.3% | 104,013 |
| 2011/08/15 | 127.2 | 147.8 | 124.6 | 147.8 | +25.8 | +21.1% | 30,599 |
| 2011/08/12 | 125.5 | 127.2 | 122 | 122 | -2.2 | -1.8% | 4,421 |
| 2011/08/11 | 118.6 | 125.5 | 118.6 | 124.2 | -2.1 | -1.7% | 3,723 |
3401～
3450
件表示中 / 4401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 | 123,100円 | +31.2% | - | 0.24% | 7.76倍 | 0.96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 |
| 正興電機 | 174,700円 | +13.4% | +27.2% | 2.86% | 12.12倍 | 1.41倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| チノー | 262,300円 | +2.3% | +0.5% | 3.24% | 11.17倍 | 1.02倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| アライドＨＤ | 21,600円 | +7.9% | -14.1% | 2.78% | 12.02倍 | 1.24倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| 電気興 | 209,300円 | +1.3% | -21.9% | 3.82% | 30.39倍 | 0.50倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
市場注目の銘柄
チャート関連のコラム
