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 |
|---|---|---|---|---|---|---|---|
| 2008/08/14 | 362.7 | 364.4 | 349 | 364.4 | -18.9 | -4.9% | 19,663 |
| 2008/08/13 | 384.6 | 393.7 | 370.4 | 383.3 | -3.5 | -0.9% | 12,333 |
| 2008/08/12 | 377.3 | 407.4 | 375.6 | 386.8 | -21.5 | -5.3% | 30,948 |
| 2008/08/11 | 450.4 | 450.4 | 408.3 | 408.3 | -42.9 | -9.5% | 19,430 |
| 2008/08/08 | 451.2 | 459.8 | 451.2 | 451.2 | -43 | -8.7% | 33,857 |
| 2008/08/07 | 502.8 | 502.8 | 494.2 | 494.2 | -43 | -8% | 18,150 |
| 2008/08/06 | 457.3 | 542.3 | 457.3 | 537.2 | +37 | +7.4% | 92,263 |
| 2008/08/05 | 500.2 | 500.2 | 500.2 | 500.2 | -43 | -7.9% | 4,538 |
| 2008/08/04 | 543.2 | 543.2 | 543.2 | 543.2 | - | - | 2,909 |
| 2008/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/30 | 760.7 | 789 | 734.9 | 758.1 | +6 | +0.8% | 11,053 |
| 2008/07/29 | 730.6 | 752.1 | 717.7 | 752.1 | +6.9 | +0.9% | 13,613 |
| 2008/07/28 | 773.6 | 782.1 | 743.5 | 745.2 | +14.6 | +2% | 21,757 |
| 2008/07/25 | 747.8 | 752.1 | 722.8 | 730.6 | -44.7 | -5.8% | 22,222 |
| 2008/07/24 | 726.3 | 816.5 | 726.3 | 775.3 | +40.4 | +5.5% | 49,331 |
| 2008/07/23 | 730.6 | 742.6 | 697.1 | 734.9 | +38.7 | +5.6% | 53,170 |
| 2008/07/22 | 703.9 | 727.1 | 695.3 | 696.2 | -85.1 | -10.9% | 41,070 |
| 2008/07/18 | 858.6 | 868.1 | 765.8 | 781.3 | -70.5 | -8.3% | 35,137 |
| 2008/07/17 | 876.7 | 911.1 | 825.1 | 851.8 | +0.9 | +0.1% | 24,549 |
| 2008/07/16 | 859.5 | 868.1 | 807.9 | 850.9 | -17.2 | -2% | 22,338 |
| 2008/07/15 | 911.1 | 945.5 | 852.6 | 868.1 | -60.2 | -6.5% | 44,328 |
| 2008/07/14 | 868.1 | 1,014.2 | 868.1 | 928.3 | +34.4 | +3.8% | 56,079 |
| 2008/07/11 | 902.5 | 928.3 | 850 | 893.9 | -25.8 | -2.8% | 25,131 |
| 2008/07/10 | 962.6 | 962.6 | 885.3 | 919.7 | -25.8 | -2.7% | 53,985 |
| 2008/07/09 | 936.9 | 945.5 | 919.7 | 945.5 | +91.2 | +10.7% | 29,436 |
| 2008/07/08 | 911.1 | 911.1 | 850.9 | 854.3 | -74 | -8% | 42,117 |
| 2008/07/07 | 893.9 | 936.9 | 893.9 | 928.3 | -34.3 | -3.6% | 46,306 |
| 2008/07/04 | 1,005.6 | 1,048.6 | 928.3 | 962.6 | -8.6 | -0.9% | 45,724 |
| 2008/07/03 | 988.4 | 1,048.6 | 962.6 | 971.2 | -68.8 | -6.6% | 41,768 |
| 2008/07/02 | 1,108.8 | 1,108.8 | 1,040 | 1,040 | -103.1 | -9% | 45,840 |
| 2008/07/01 | 1,108.8 | 1,160.3 | 1,057.2 | 1,143.1 | +68.7 | +6.4% | 72,833 |
| 2008/06/30 | 1,126 | 1,126 | 1,048.6 | 1,074.4 | -77.3 | -6.7% | 63,292 |
| 2008/06/27 | 1,186.1 | 1,194.7 | 1,126 | 1,151.7 | -103.2 | -8.2% | 59,686 |
| 2008/06/26 | 1,280.7 | 1,297.9 | 1,186.1 | 1,254.9 | +128.9 | +11.4% | 100,639 |
| 2008/06/25 | 1,340.8 | 1,340.8 | 1,117.4 | 1,126 | -163.3 | -12.7% | 63,990 |
| 2008/06/24 | 1,375.2 | 1,375.2 | 1,289.3 | 1,289.3 | -68.7 | -5.1% | 30,715 |
| 2008/06/23 | 1,306.4 | 1,409.6 | 1,297.9 | 1,358 | -25.8 | -1.9% | 56,428 |
| 2008/06/20 | 1,366.6 | 1,392.4 | 1,306.4 | 1,383.8 | +8.6 | +0.6% | 43,630 |
| 2008/06/19 | 1,486.9 | 1,495.5 | 1,349.4 | 1,375.2 | -103.1 | -7% | 121,814 |
| 2008/06/18 | 1,409.6 | 1,547.1 | 1,401 | 1,478.3 | +146.1 | +11% | 514,832 |
| 2008/06/17 | 1,297.9 | 1,358 | 1,263.5 | 1,332.2 | +68.7 | +5.4% | 91,332 |
| 2008/06/16 | 1,263.5 | 1,340.8 | 1,246.3 | 1,263.5 | -8.6 | -0.7% | 65,968 |
| 2008/06/13 | 1,323.6 | 1,349.4 | 1,272.1 | 1,272.1 | -94.5 | -6.9% | 70,738 |
| 2008/06/12 | 1,452.6 | 1,452.6 | 1,332.2 | 1,366.6 | -94.6 | -6.5% | 112,041 |
| 2008/06/11 | 1,383.8 | 1,529.9 | 1,383.8 | 1,461.2 | +77.4 | +5.6% | 232,111 |
| 2008/06/10 | 1,564.3 | 1,710.4 | 1,358 | 1,383.8 | -103.1 | -6.9% | 901,566 |
| 2008/06/09 | 1,289.3 | 1,607.3 | 1,280.7 | 1,486.9 | +111.7 | +8.1% | 398,718 |
| 2008/06/06 | 1,529.9 | 1,538.5 | 1,375.2 | 1,375.2 | -103.1 | -7% | 101,687 |
| 2008/06/05 | 1,521.3 | 1,624.5 | 1,461.2 | 1,478.3 | -68.8 | -4.4% | 252,471 |
4101～
4150
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
