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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 257 | 258.7 | 249.3 | 249.3 | -3.4 | -1.3% | 3,839 |
| 2010/08/04 | 266.4 | 266.4 | 249.3 | 252.7 | +0.9 | +0.4% | 16,870 |
| 2010/08/03 | 269 | 269.9 | 245 | 251.8 | -35.3 | -12.3% | 40,605 |
| 2010/08/02 | 287.1 | 287.1 | 287.1 | 287.1 | -60.1 | -17.3% | 1,047 |
| 2010/07/30 | 365.3 | 382.5 | 328.3 | 347.2 | -18.1 | -5% | 7,679 |
| 2010/07/29 | 348.1 | 365.3 | 348.1 | 365.3 | +28.4 | +8.4% | 5,003 |
| 2010/07/28 | 330 | 336.9 | 322.7 | 336.9 | +8.6 | +2.6% | 2,327 |
| 2010/07/27 | 326.6 | 328.3 | 318.9 | 328.3 | +12.9 | +4.1% | 1,047 |
| 2010/07/26 | 314.6 | 315.4 | 314.6 | 315.4 | -11.2 | -3.4% | 1,629 |
| 2010/07/23 | 317.2 | 326.6 | 317.2 | 326.6 | +3.9 | +1.2% | 2,909 |
| 2010/07/22 | 326.6 | 326.6 | 312.9 | 322.7 | -9.9 | -3% | 4,072 |
| 2010/07/21 | 322.3 | 334.3 | 322.3 | 332.6 | +1.7 | +0.5% | 1,280 |
| 2010/07/20 | 316.3 | 330.9 | 312 | 330.9 | +2.6 | +0.8% | 3,374 |
| 2010/07/16 | 342.1 | 343.8 | 326.6 | 328.3 | -17.2 | -5% | 4,188 |
| 2010/07/15 | 357.6 | 357.6 | 343.8 | 345.5 | -16.4 | -4.5% | 3,723 |
| 2010/07/14 | 356.7 | 367.9 | 356.7 | 361.9 | +5.2 | +1.5% | 582 |
| 2010/07/13 | 347.2 | 356.7 | 347.2 | 356.7 | +12 | +3.5% | 1,047 |
| 2010/07/12 | 347.2 | 355 | 344.7 | 344.7 | -20.6 | -5.6% | 3,374 |
| 2010/07/09 | 361 | 369.6 | 357.6 | 365.3 | -7.7 | -2.1% | 3,607 |
| 2010/07/08 | 364.4 | 376.5 | 364.4 | 373 | +2.6 | +0.7% | 2,327 |
| 2010/07/07 | 380.8 | 380.8 | 370.4 | 370.4 | -16.4 | -4.2% | 1,629 |
| 2010/07/06 | 399.7 | 410 | 386.8 | 386.8 | -8.6 | -2.2% | 8,959 |
| 2010/07/05 | 373 | 395.4 | 366.1 | 395.4 | +28.4 | +7.7% | 6,748 |
| 2010/07/02 | 352.4 | 367 | 344.7 | 367 | +20.2 | +5.8% | 2,560 |
| 2010/07/01 | 345.5 | 349 | 336.9 | 346.8 | -14.2 | -3.9% | 3,374 |
| 2010/06/30 | 349.8 | 364.4 | 336.9 | 361 | +17.2 | +5% | 9,075 |
| 2010/06/29 | 336.9 | 359.3 | 335.6 | 343.8 | -17.2 | -4.8% | 17,917 |
| 2010/06/28 | 401 | 407.4 | 361 | 361 | -56.7 | -13.6% | 18,615 |
| 2010/06/25 | 435.8 | 435.8 | 412.6 | 417.7 | -25.8 | -5.8% | 8,261 |
| 2010/06/24 | 447.8 | 452.1 | 434 | 443.5 | -11.2 | -2.5% | 1,745 |
| 2010/06/23 | 469.3 | 469.3 | 443.5 | 454.7 | -18.9 | -4% | 3,607 |
| 2010/06/22 | 476.2 | 477 | 472.7 | 473.6 | -11.2 | -2.3% | 1,513 |
| 2010/06/21 | 487.3 | 487.3 | 472.7 | 484.8 | +1.8 | +0.4% | 3,025 |
| 2010/06/18 | 498.5 | 498.5 | 483 | 483 | -32.7 | -6.3% | 3,141 |
| 2010/06/17 | 487.3 | 515.7 | 485.6 | 515.7 | +19.8 | +4% | 8,261 |
| 2010/06/16 | 490.8 | 501.1 | 485.6 | 495.9 | -0.9 | -0.2% | 5,934 |
| 2010/06/15 | 512.3 | 515.7 | 494.2 | 496.8 | -24.1 | -4.6% | 5,585 |
| 2010/06/14 | 528.6 | 528.6 | 511.4 | 520.9 | +9.5 | +1.9% | 10,937 |
| 2010/06/11 | 515.7 | 540.6 | 506.2 | 511.4 | +12.9 | +2.6% | 13,380 |
| 2010/06/10 | 516.6 | 532 | 491.6 | 498.5 | -9.5 | -1.9% | 16,172 |
| 2010/06/09 | 584.5 | 601.7 | 502 | 508 | -30.9 | -5.7% | 94,938 |
| 2010/06/08 | 461.6 | 538.9 | 461.6 | 538.9 | +85.9 | +19% | 33,973 |
| 2010/06/07 | 455.5 | 455.5 | 446.9 | 453 | -19.7 | -4.2% | 9,308 |
| 2010/06/04 | 469.3 | 481.3 | 467.6 | 472.7 | +12 | +2.6% | 12,100 |
| 2010/06/03 | 428.9 | 484.8 | 428.9 | 460.7 | +35.2 | +8.3% | 20,012 |
| 2010/06/02 | 431.5 | 440.1 | 425.5 | 425.5 | -6 | -1.4% | 3,490 |
| 2010/06/01 | 446.1 | 446.9 | 425.5 | 431.5 | -6.8 | -1.6% | 6,166 |
| 2010/05/31 | 421.2 | 446.9 | 415.1 | 438.3 | +8.5 | +2% | 4,654 |
| 2010/05/28 | 455.5 | 455.5 | 429.8 | 429.8 | ±0 | ±0% | 7,213 |
| 2010/05/27 | 416.9 | 432.3 | 386.8 | 429.8 | +37 | +9.4% | 6,864 |
3501～
3550
件表示中 / 4203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 | 80,200円 | -61.7% | -59.8% | 1.00% | 2.38倍 | 0.60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 | 73,300円 | +3.2% | -11.8% | 2.86% | 12.39倍 | 0.68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 |
| アクセル | 130,900円 | -13.8% | -39.6% | 3.13% | 15.93倍 | 1.13倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| 三社電機 | 91,900円 | -17.8% | -85.6% | 4.35% | 34.91倍 | 0.52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 | 33,300円 | -7.4% | - | 0.00% | - | 2.60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 |
市場注目の銘柄
チャート関連のコラム
