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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 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 |
| 2010/05/26 | 396.2 | 399.7 | 374.7 | 392.8 | -0.4 | -0.1% | 11,402 |
| 2010/05/25 | 442.6 | 442.6 | 392.8 | 393.2 | -43.4 | -9.9% | 8,726 |
| 2010/05/24 | 451.2 | 463.3 | 435.8 | 436.6 | +6.8 | +1.6% | 6,981 |
| 2010/05/21 | 422.9 | 442.6 | 421.2 | 429.8 | -18.9 | -4.2% | 12,216 |
| 2010/05/20 | 483.9 | 483.9 | 442.6 | 448.7 | -35.2 | -7.3% | 14,078 |
| 2010/05/19 | 446.9 | 489.9 | 419.4 | 483.9 | +45.6 | +10.4% | 18,499 |
| 2010/05/18 | 490.8 | 490.8 | 416.9 | 438.3 | -18.1 | -4% | 17,568 |
| 2010/05/17 | 539.8 | 540.6 | 456.4 | 456.4 | -80.8 | -15% | 25,014 |
| 2010/05/14 | 545.8 | 550.1 | 524.3 | 537.2 | ±0 | ±0% | 9,308 |
| 2010/05/13 | 550.1 | 550.1 | 524.3 | 537.2 | +24.9 | +4.9% | 10,122 |
| 2010/05/12 | 522.6 | 557 | 511.4 | 512.3 | +3.5 | +0.7% | 14,194 |
| 2010/05/11 | 567.3 | 567.3 | 508.8 | 508.8 | -32.7 | -6% | 19,313 |
| 2010/05/10 | 537.2 | 563 | 526 | 541.5 | +4.3 | +0.8% | 23,735 |
| 2010/05/07 | 557.8 | 557.8 | 511.4 | 537.2 | -39.5 | -6.8% | 36,300 |
| 2010/05/06 | 620.6 | 620.6 | 567.3 | 576.7 | -69.6 | -10.8% | 80,512 |
| 2010/04/30 | 685.9 | 812.2 | 646.3 | 646.3 | -37 | -5.4% | 318,905 |
| 2010/04/28 | 683.3 | 686.7 | 662.7 | 683.3 | ±0 | ±0% | 18,266 |
| 2010/04/27 | 696.2 | 696.2 | 679.9 | 683.3 | -25.8 | -3.6% | 14,311 |
| 2010/04/26 | 706.5 | 712.5 | 688.5 | 709.1 | -3.4 | -0.5% | 14,311 |
| 2010/04/23 | 726.3 | 726.3 | 688.5 | 712.5 | +14.6 | +2.1% | 13,380 |
| 2010/04/22 | 700.5 | 700.5 | 676.4 | 697.9 | -2.6 | -0.4% | 18,964 |
| 2010/04/21 | 694.5 | 713.4 | 677.3 | 700.5 | +46.4 | +7.1% | 33,275 |
| 2010/04/20 | 737.5 | 737.5 | 654.1 | 654.1 | -61 | -8.5% | 33,624 |
| 2010/04/19 | 731.4 | 731.4 | 704.8 | 715.1 | -41.3 | -5.5% | 16,987 |
| 2010/04/16 | 760.7 | 782.1 | 731.4 | 756.4 | -42.9 | -5.4% | 64,223 |
| 2010/04/15 | 707.4 | 837.2 | 696.2 | 799.3 | +91.1 | +12.9% | 195,229 |
| 2010/04/14 | 736.6 | 736.6 | 700.5 | 708.2 | -2.6 | -0.4% | 25,596 |
| 2010/04/13 | 738.3 | 747.8 | 696.2 | 710.8 | +24.1 | +3.5% | 41,070 |
| 2010/04/12 | 687.6 | 700.5 | 685.9 | 686.7 | -13.8 | -2% | 22,688 |
| 2010/04/09 | 698.8 | 710.8 | 687.6 | 700.5 | -11.2 | -1.6% | 35,835 |
| 2010/04/08 | 702.2 | 712.5 | 687.6 | 711.7 | -26.6 | -3.6% | 47,586 |
3651～
3700
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 | 60,300円 | - | - | - | - | 0.47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 | 254,200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 | 78,600円 | +8.9% | +1.7% | 5.09% | 12.44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 | 26,000円 | +6.0% | - | 0.00% | - | 2.08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 | 87,200円 | +38.0% | +36.4% | 1.72% | 30.98倍 | 0.99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
