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 |
|---|---|---|---|---|---|---|---|
| 2007/12/11 | 2,793.4 | 2,862.1 | 2,630.1 | 2,776.2 | +25.8 | +0.9% | 177,312 |
| 2007/12/10 | 2,948.1 | 2,965.3 | 2,698.8 | 2,750.4 | -240.7 | -8% | 203,722 |
| 2007/12/07 | 3,180.2 | 3,300.5 | 2,939.5 | 2,991.1 | -223.4 | -6.9% | 300,289 |
| 2007/12/06 | 3,360.7 | 3,369.3 | 3,171.6 | 3,214.5 | -154.8 | -4.6% | 348,689 |
| 2007/12/05 | 3,077 | 3,395 | 3,025.5 | 3,369.3 | +300.9 | +9.8% | 474,460 |
| 2007/12/04 | 3,128.6 | 3,274.7 | 2,965.3 | 3,068.4 | -17.2 | -0.6% | 603,255 |
| 2007/12/03 | 2,784.8 | 3,085.6 | 2,750.4 | 3,085.6 | +429.7 | +16.2% | 560,905 |
| 2007/11/30 | 2,733.2 | 2,810.6 | 2,612.9 | 2,655.9 | -8.6 | -0.3% | 176,613 |
| 2007/11/29 | 2,879.3 | 2,973.9 | 2,638.7 | 2,664.5 | -128.9 | -4.6% | 555,902 |
| 2007/11/28 | 2,578.5 | 2,853.6 | 2,561.3 | 2,793.4 | +283.6 | +11.3% | 475,158 |
| 2007/11/27 | 2,398 | 2,552.7 | 2,355 | 2,509.8 | +43 | +1.7% | 174,403 |
| 2007/11/26 | 2,320.7 | 2,518.3 | 2,251.9 | 2,466.8 | +232.1 | +10.4% | 205,235 |
| 2007/11/22 | 2,251.9 | 2,320.7 | 2,166 | 2,234.7 | -51.6 | -2.3% | 71,204 |
| 2007/11/21 | 2,389.4 | 2,509.8 | 2,251.9 | 2,286.3 | -34.4 | -1.5% | 173,821 |
| 2007/11/20 | 2,191.7 | 2,363.6 | 2,071.4 | 2,320.7 | +25.8 | +1.1% | 123,676 |
| 2007/11/19 | 2,492.6 | 2,569.9 | 2,294.9 | 2,294.9 | -154.7 | -6.3% | 115,532 |
| 2007/11/16 | 2,355 | 2,449.6 | 2,260.5 | 2,449.6 | +43 | +1.8% | 135,543 |
| 2007/11/15 | 2,587.1 | 2,733.2 | 2,389.4 | 2,406.6 | -266.5 | -10% | 408,724 |
| 2007/11/14 | 2,475.4 | 2,673.1 | 2,441 | 2,673.1 | +343.8 | +14.8% | 499,125 |
| 2007/11/13 | 2,097.2 | 2,329.3 | 2,097.2 | 2,329.3 | +343.8 | +17.3% | 245,723 |
| 2007/11/12 | 1,916.7 | 2,037 | 1,856.5 | 1,985.5 | -206.2 | -9.4% | 166,259 |
| 2007/11/09 | 2,355 | 2,389.4 | 2,174.5 | 2,191.7 | -197.7 | -8.3% | 73,996 |
| 2007/11/08 | 2,294.9 | 2,415.2 | 2,217.5 | 2,389.4 | -8.6 | -0.4% | 140,546 |
| 2007/11/07 | 2,526.9 | 2,535.5 | 2,234.7 | 2,398 | +77.3 | +3.3% | 129,493 |
| 2007/11/06 | 2,544.1 | 2,690.2 | 2,320.7 | 2,320.7 | -309.4 | -11.8% | 148,574 |
| 2007/11/05 | 2,793.4 | 2,862.1 | 2,552.7 | 2,630.1 | -163.3 | -5.8% | 110,994 |
| 2007/11/02 | 2,793.4 | 2,922.3 | 2,750.4 | 2,793.4 | -103.1 | -3.6% | 123,792 |
| 2007/11/01 | 3,059.8 | 3,094.2 | 2,879.3 | 2,896.5 | -77.4 | -2.6% | 92,844 |
| 2007/10/31 | 2,930.9 | 3,120 | 2,879.3 | 2,973.9 | ±0 | ±0% | 186,387 |
| 2007/10/30 | 3,120 | 3,154.4 | 2,922.3 | 2,973.9 | -137.5 | -4.4% | 202,559 |
| 2007/10/29 | 3,300.5 | 3,412.2 | 3,077 | 3,111.4 | -146.1 | -4.5% | 450,492 |
| 2007/10/26 | 3,120 | 3,283.3 | 2,879.3 | 3,257.5 | +266.4 | +8.9% | 546,478 |
| 2007/10/25 | 2,905.1 | 3,094.2 | 2,716 | 2,991.1 | +103.2 | +3.6% | 408,142 |
| 2007/10/24 | 3,231.7 | 3,240.3 | 2,845 | 2,887.9 | -206.3 | -6.7% | 323,326 |
| 2007/10/23 | 3,541.2 | 3,601.3 | 2,982.5 | 3,094.2 | -318 | -9.3% | 404,768 |
| 2007/10/22 | 3,429.4 | 3,549.8 | 3,326.3 | 3,412.2 | -275.1 | -7.5% | 489,352 |
| 2007/10/19 | 3,773.2 | 3,919.3 | 3,627.1 | 3,687.3 | -42.9 | -1.2% | 538,799 |
| 2007/10/18 | 3,524 | 3,738.8 | 3,412.2 | 3,730.2 | +421.1 | +12.7% | 766,954 |
| 2007/10/17 | 3,498.2 | 3,747.4 | 3,300.5 | 3,309.1 | -223.5 | -6.3% | 702,847 |
| 2007/10/16 | 3,661.5 | 3,781.8 | 3,498.2 | 3,532.6 | -214.8 | -5.7% | 573,819 |
| 2007/10/15 | 4,065.5 | 4,220.2 | 3,738.8 | 3,747.4 | -249.3 | -6.2% | 1,106,568 |
| 2007/10/12 | 3,893.6 | 4,099.8 | 3,738.8 | 3,996.7 | +146.1 | +3.8% | 1,146,126 |
| 2007/10/11 | 3,816.2 | 4,331.9 | 3,678.7 | 3,850.6 | -51.5 | -1.3% | 1,827,100 |
| 2007/10/10 | 3,472.4 | 3,945.1 | 3,206 | 3,902.1 | +386.7 | +11% | 1,197,667 |
| 2007/10/09 | 3,515.4 | 3,515.4 | 3,515.4 | 3,515.4 | +429.8 | +13.9% | 238,859 |
| 2007/10/05 | 2,913.7 | 3,085.6 | 2,905.1 | 3,085.6 | +429.7 | +16.2% | 425,594 |
| 2007/10/04 | 2,733.2 | 2,853.6 | 2,638.7 | 2,655.9 | -146.1 | -5.2% | 583,243 |
| 2007/10/03 | 2,896.5 | 2,956.7 | 2,673.1 | 2,802 | +77.4 | +2.8% | 1,176,492 |
| 2007/10/02 | 2,449.6 | 2,724.6 | 2,372.2 | 2,724.6 | +343.8 | +14.4% | 936,005 |
| 2007/10/01 | 2,312.1 | 2,449.6 | 2,294.9 | 2,380.8 | +60.1 | +2.6% | 502,848 |
4301～
4350
件表示中 / 4357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 | 77,000円 | +31.2% | - | 0.39% | 4.85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 |
| ニレコ | 195,200円 | +2.3% | -3.8% | 4.35% | 10.40倍 | 0.87倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| コスモス電 | 932,000円 | -8.6% | -2.7% | 1.88% | 18.00倍 | 1.66倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| 共和電 | 52,700円 | +2.9% | -0.7% | 3.80% | 12.59倍 | 0.76倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| 名古屋電 | 111,100円 | +1.4% | -16.6% | 4.05% | 7.49倍 | 0.58倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
市場注目の銘柄
チャート関連のコラム
