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 |
|---|---|---|---|---|---|---|---|
| 2009/05/13 | 400.5 | 400.5 | 379.9 | 390.2 | +20.6 | +5.6% | 6,864 |
| 2009/05/12 | 363.6 | 369.6 | 363.6 | 369.6 | +8.6 | +2.4% | 1,163 |
| 2009/05/11 | 355.8 | 362.7 | 352 | 361 | +9 | +2.6% | 5,119 |
| 2009/05/08 | 341.7 | 352.4 | 341.7 | 352 | +9.5 | +2.8% | 814 |
| 2009/05/07 | 334.3 | 348.1 | 334.3 | 342.5 | +18.5 | +5.7% | 12,216 |
| 2009/05/01 | 331.8 | 351.5 | 314.6 | 324 | -25 | -7.2% | 18,150 |
| 2009/04/30 | 352.8 | 373.9 | 349 | 349 | +3 | +0.9% | 6,515 |
| 2009/04/28 | 377.3 | 377.3 | 342.5 | 346 | -30.9 | -8.2% | 26,527 |
| 2009/04/27 | 398.8 | 412.6 | 376.9 | 376.9 | -21.9 | -5.5% | 6,166 |
| 2009/04/24 | 431.5 | 434.9 | 395.4 | 398.8 | -25.8 | -6.1% | 18,034 |
| 2009/04/23 | 386.3 | 425.5 | 378.2 | 424.6 | +30.1 | +7.6% | 10,820 |
| 2009/04/22 | 408.3 | 410 | 387.6 | 394.5 | -27.5 | -6.5% | 23,269 |
| 2009/04/21 | 429.8 | 429.8 | 409.1 | 422 | -19.8 | -4.5% | 7,679 |
| 2009/04/20 | 472.7 | 507.1 | 429.8 | 441.8 | -30.9 | -6.5% | 33,042 |
| 2009/04/17 | 429.8 | 472.7 | 429.8 | 472.7 | +42.9 | +10% | 21,291 |
| 2009/04/16 | 446.9 | 446.9 | 429.8 | 429.8 | -17.1 | -3.8% | 6,399 |
| 2009/04/15 | 446.9 | 450.4 | 416.9 | 446.9 | +5.1 | +1.2% | 7,679 |
| 2009/04/14 | 468.4 | 472.7 | 441.8 | 441.8 | -26.6 | -5.7% | 5,352 |
| 2009/04/13 | 444.4 | 472.7 | 444.4 | 468.4 | +32.6 | +7.5% | 3,956 |
| 2009/04/10 | 411.7 | 435.8 | 410 | 435.8 | +6.9 | +1.6% | 5,468 |
| 2009/04/09 | 410 | 428.9 | 395.4 | 428.9 | +8.6 | +2% | 5,934 |
| 2009/04/08 | 416 | 429.8 | 409.1 | 420.3 | -14.6 | -3.4% | 7,912 |
| 2009/04/07 | 444.4 | 444.4 | 434 | 434.9 | -12 | -2.7% | 931 |
| 2009/04/06 | 446.9 | 477 | 446.9 | 446.9 | -17.2 | -3.7% | 8,377 |
| 2009/04/03 | 498.5 | 502.8 | 464.1 | 464.1 | -8.6 | -1.8% | 5,352 |
| 2009/04/02 | 430.6 | 472.7 | 430.6 | 472.7 | +42.9 | +10% | 6,399 |
| 2009/04/01 | 455.5 | 455.5 | 426.3 | 429.8 | -25.7 | -5.6% | 3,839 |
| 2009/03/31 | 473.6 | 498.5 | 451.2 | 455.5 | -34.4 | -7% | 5,352 |
| 2009/03/30 | 502.8 | 515.7 | 489.9 | 489.9 | -8.6 | -1.7% | 2,327 |
| 2009/03/27 | 511.4 | 511.4 | 498.5 | 498.5 | ±0 | ±0% | 6,981 |
| 2009/03/26 | 494.2 | 505.4 | 490.8 | 498.5 | ±0 | ±0% | 5,817 |
| 2009/03/25 | 510.5 | 540.6 | 493.4 | 498.5 | -12 | -2.4% | 14,194 |
| 2009/03/24 | 480.5 | 519.1 | 447.8 | 510.5 | +36.1 | +7.6% | 22,455 |
| 2009/03/23 | 545.8 | 545.8 | 472.7 | 474.4 | -41.3 | -8% | 27,341 |
| 2009/03/19 | 511.4 | 515.7 | 507.1 | 515.7 | +43 | +9.1% | 38,162 |
| 2009/03/18 | 422 | 472.7 | 386.8 | 472.7 | +42.9 | +10% | 18,964 |
| 2009/03/17 | 408.3 | 434 | 408.3 | 429.8 | -81.6 | -16% | 18,732 |
| 2009/03/16 | 501.1 | 522.6 | 501.1 | 511.4 | +31.8 | +6.6% | 30,948 |
| 2009/03/13 | 466.7 | 479.6 | 462.4 | 479.6 | +43 | +9.8% | 29,552 |
| 2009/03/12 | 429.8 | 436.6 | 421.2 | 436.6 | +34.4 | +8.6% | 49,913 |
| 2009/03/11 | 386.8 | 402.2 | 386.8 | 402.2 | +34.3 | +9.3% | 34,206 |
| 2009/03/10 | 357.6 | 367.9 | 350.7 | 367.9 | +34.4 | +10.3% | 18,732 |
| 2009/03/09 | 333.5 | 333.5 | 333.5 | 333.5 | +34.4 | +11.5% | 2,909 |
| 2009/03/06 | 257.9 | 299.1 | 257.9 | 299.1 | +34.4 | +13% | 42,001 |
| 2009/03/05 | 272.5 | 275.9 | 257.9 | 264.7 | -1.7 | -0.6% | 3,723 |
| 2009/03/04 | 247.5 | 266.4 | 247.5 | 266.4 | +16.3 | +6.5% | 5,468 |
| 2009/03/03 | 243.2 | 250.1 | 232.9 | 250.1 | +6.9 | +2.8% | 2,327 |
| 2009/03/02 | 228.2 | 243.2 | 220.5 | 243.2 | +25.7 | +11.8% | 8,842 |
| 2009/02/27 | 214.9 | 240.7 | 210.6 | 217.5 | +2.6 | +1.2% | 18,383 |
| 2009/02/26 | 206.3 | 218.3 | 203.7 | 214.9 | +8.6 | +4.2% | 6,515 |
4001～
4050
件表示中 / 4400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 | 126,400円 | +31.2% | - | 0.24% | 7.96倍 | 0.99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 |
| チノー | 262,500円 | +2.3% | +0.5% | 3.24% | 11.18倍 | 1.01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 |
| 正興電機 | 172,600円 | +13.4% | +27.2% | 2.90% | 11.98倍 | 1.39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 |
| アライドＨＤ | 21,900円 | +7.9% | -14.1% | 2.74% | 12.19倍 | 1.26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 | 209,500円 | +1.3% | -21.9% | 3.82% | 30.42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
