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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 3,355 | 3,420 | 3,285 | 3,365 | +40 | +1.2% | 566,500 |
| 2023/09/28 | 3,430 | 3,465 | 3,315 | 3,325 | -130 | -3.8% | 736,600 |
| 2023/09/27 | 3,475 | 3,730 | 3,430 | 3,455 | -120 | -3.4% | 1,430,700 |
| 2023/09/26 | 3,975 | 3,975 | 3,460 | 3,575 | -285 | -7.4% | 2,920,400 |
| 2023/09/25 | 3,530 | 3,910 | 3,410 | 3,860 | +540 | +16.3% | 2,656,000 |
| 2023/09/22 | 3,250 | 3,350 | 3,215 | 3,320 | +20 | +0.6% | 419,500 |
| 2023/09/21 | 3,360 | 3,395 | 3,215 | 3,300 | -130 | -3.8% | 765,000 |
| 2023/09/20 | 3,600 | 3,605 | 3,415 | 3,430 | -120 | -3.4% | 706,400 |
| 2023/09/19 | 3,585 | 3,800 | 3,450 | 3,550 | +70 | +2% | 1,808,300 |
| 2023/09/15 | 3,275 | 3,485 | 3,200 | 3,480 | +175 | +5.3% | 1,207,000 |
| 2023/09/14 | 3,245 | 3,355 | 3,180 | 3,305 | +115 | +3.6% | 661,600 |
| 2023/09/13 | 3,280 | 3,395 | 3,190 | 3,190 | -120 | -3.6% | 858,300 |
| 2023/09/12 | 3,550 | 3,565 | 3,275 | 3,310 | -260 | -7.3% | 1,212,700 |
| 2023/09/11 | 3,445 | 3,700 | 3,435 | 3,570 | +75 | +2.1% | 1,016,100 |
| 2023/09/08 | 3,645 | 3,670 | 3,440 | 3,495 | -105 | -2.9% | 1,038,900 |
| 2023/09/07 | 3,615 | 3,710 | 3,575 | 3,600 | -75 | -2% | 954,100 |
| 2023/09/06 | 3,915 | 3,920 | 3,665 | 3,675 | -220 | -5.6% | 1,047,800 |
| 2023/09/05 | 3,840 | 4,040 | 3,780 | 3,895 | +100 | +2.6% | 1,527,400 |
| 2023/09/04 | 3,880 | 3,965 | 3,590 | 3,795 | -295 | -7.2% | 2,924,100 |
| 2023/09/01 | 3,975 | 4,185 | 3,955 | 4,090 | -5 | -0.1% | 2,114,500 |
| 2023/08/31 | 4,825 | 4,875 | 4,095 | 4,095 | -700 | -14.6% | 3,776,500 |
| 2023/08/30 | 4,875 | 4,950 | 4,780 | 4,795 | -20 | -0.4% | 577,800 |
| 2023/08/29 | 4,770 | 5,060 | 4,770 | 4,815 | +15 | +0.3% | 1,315,700 |
| 2023/08/28 | 5,240 | 5,260 | 4,725 | 4,800 | -370 | -7.2% | 1,842,200 |
| 2023/08/25 | 4,950 | 5,300 | 4,930 | 5,170 | +120 | +2.4% | 1,348,000 |
| 2023/08/24 | 5,010 | 5,500 | 5,000 | 5,050 | -30 | -0.6% | 2,699,500 |
| 2023/08/23 | 4,925 | 5,130 | 4,680 | 5,080 | +160 | +3.3% | 6,325,200 |
| 2023/08/22 | 4,920 | 5,020 | 4,920 | 4,920 | -1,000 | -16.9% | 1,769,900 |
| 2023/08/21 | 5,920 | 5,920 | 5,920 | 5,920 | -1,000 | -14.5% | 78,900 |
| 2023/08/18 | 6,920 | 6,920 | 6,900 | 6,920 | +1,000 | +16.9% | 338,500 |
| 2023/08/17 | 6,220 | 6,340 | 5,690 | 5,920 | -460 | -7.2% | 1,466,500 |
| 2023/08/16 | 6,470 | 6,630 | 6,250 | 6,380 | -10 | -0.2% | 1,087,700 |
| 2023/08/15 | 6,450 | 6,990 | 6,060 | 6,390 | -890 | -12.2% | 3,812,900 |
| 2023/08/14 | 9,080 | 9,360 | 7,280 | 7,280 | -1,500 | -17.1% | 1,413,100 |
| 2023/08/10 | 8,990 | 9,330 | 8,620 | 8,780 | -190 | -2.1% | 1,038,400 |
| 2023/08/09 | 9,050 | 9,200 | 8,950 | 8,970 | -80 | -0.9% | 277,400 |
| 2023/08/08 | 8,990 | 9,250 | 8,970 | 9,050 | +120 | +1.3% | 419,300 |
| 2023/08/07 | 9,300 | 9,350 | 8,880 | 8,930 | -520 | -5.5% | 633,600 |
| 2023/08/04 | 9,050 | 9,450 | 9,000 | 9,450 | +300 | +3.3% | 632,500 |
| 2023/08/03 | 8,620 | 9,170 | 8,580 | 9,150 | +430 | +4.9% | 628,000 |
| 2023/08/02 | 8,890 | 9,000 | 8,590 | 8,720 | -440 | -4.8% | 787,000 |
| 2023/08/01 | 9,340 | 9,380 | 9,090 | 9,160 | -30 | -0.3% | 491,000 |
| 2023/07/31 | 8,840 | 9,300 | 8,810 | 9,190 | +510 | +5.9% | 887,700 |
| 2023/07/28 | 8,550 | 8,710 | 8,350 | 8,680 | ±0 | ±0% | 721,100 |
| 2023/07/27 | 8,780 | 8,900 | 8,610 | 8,680 | -140 | -1.6% | 520,000 |
| 2023/07/26 | 8,840 | 9,080 | 8,540 | 8,820 | -80 | -0.9% | 679,200 |
| 2023/07/25 | 8,960 | 9,040 | 8,830 | 8,900 | -140 | -1.5% | 418,100 |
| 2023/07/24 | 9,020 | 9,180 | 8,900 | 9,040 | +40 | +0.4% | 351,700 |
| 2023/07/21 | 8,980 | 9,160 | 8,910 | 9,000 | -100 | -1.1% | 417,000 |
| 2023/07/20 | 9,300 | 9,360 | 9,080 | 9,100 | -310 | -3.3% | 427,400 |
401～
450
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
