ＡＫＩＢＡホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,080 | 3,115 | 3,050 | 3,105 | +60 | +2% | 17,800 |
| 2019/07/29 | 3,090 | 3,090 | 3,000 | 3,045 | -45 | -1.5% | 22,000 |
| 2019/07/26 | 3,200 | 3,280 | 3,075 | 3,090 | -145 | -4.5% | 29,200 |
| 2019/07/25 | 3,035 | 3,235 | 3,000 | 3,235 | +170 | +5.5% | 32,400 |
| 2019/07/24 | 3,125 | 3,135 | 3,050 | 3,065 | -60 | -1.9% | 14,100 |
| 2019/07/23 | 3,105 | 3,195 | 3,105 | 3,125 | +10 | +0.3% | 14,100 |
| 2019/07/22 | 3,165 | 3,165 | 3,095 | 3,115 | +15 | +0.5% | 4,800 |
| 2019/07/19 | 3,080 | 3,180 | 3,060 | 3,100 | +40 | +1.3% | 15,200 |
| 2019/07/18 | 3,100 | 3,140 | 3,050 | 3,060 | -110 | -3.5% | 12,700 |
| 2019/07/17 | 3,080 | 3,185 | 2,991 | 3,170 | +35 | +1.1% | 29,000 |
| 2019/07/16 | 3,115 | 3,215 | 3,060 | 3,135 | -95 | -2.9% | 30,700 |
| 2019/07/12 | 3,405 | 3,415 | 3,230 | 3,230 | -190 | -5.6% | 39,000 |
| 2019/07/11 | 3,480 | 3,515 | 3,375 | 3,420 | -45 | -1.3% | 22,500 |
| 2019/07/10 | 3,325 | 3,475 | 3,290 | 3,465 | +160 | +4.8% | 45,600 |
| 2019/07/09 | 3,330 | 3,345 | 3,295 | 3,305 | -50 | -1.5% | 23,500 |
| 2019/07/08 | 3,445 | 3,475 | 3,340 | 3,355 | -55 | -1.6% | 28,700 |
| 2019/07/05 | 3,385 | 3,425 | 3,300 | 3,410 | +5 | +0.1% | 45,100 |
| 2019/07/04 | 3,490 | 3,515 | 3,380 | 3,405 | -95 | -2.7% | 42,200 |
| 2019/07/03 | 3,615 | 3,680 | 3,485 | 3,500 | -130 | -3.6% | 65,900 |
| 2019/07/02 | 3,525 | 3,640 | 3,455 | 3,630 | +215 | +6.3% | 104,200 |
| 2019/07/01 | 3,450 | 3,555 | 3,360 | 3,415 | +35 | +1% | 62,500 |
| 2019/06/28 | 3,360 | 3,455 | 3,260 | 3,380 | -45 | -1.3% | 74,000 |
| 2019/06/27 | 3,430 | 3,480 | 3,370 | 3,425 | +55 | +1.6% | 47,700 |
| 2019/06/26 | 3,470 | 3,490 | 3,300 | 3,370 | -170 | -4.8% | 88,500 |
| 2019/06/25 | 3,585 | 3,655 | 3,485 | 3,540 | -165 | -4.5% | 108,400 |
| 2019/06/24 | 4,040 | 4,040 | 3,680 | 3,705 | -380 | -9.3% | 152,300 |
| 2019/06/21 | 4,190 | 4,240 | 4,005 | 4,085 | -140 | -3.3% | 69,200 |
| 2019/06/20 | 4,100 | 4,250 | 3,960 | 4,225 | +185 | +4.6% | 98,300 |
| 2019/06/19 | 4,125 | 4,125 | 3,870 | 4,040 | +45 | +1.1% | 76,000 |
| 2019/06/18 | 3,815 | 4,135 | 3,795 | 3,995 | +180 | +4.7% | 120,500 |
| 2019/06/17 | 3,960 | 3,965 | 3,765 | 3,815 | -75 | -1.9% | 57,100 |
| 2019/06/14 | 3,845 | 4,000 | 3,810 | 3,890 | +25 | +0.6% | 45,300 |
| 2019/06/13 | 4,245 | 4,265 | 3,790 | 3,865 | -430 | -10% | 89,200 |
| 2019/06/12 | 4,180 | 4,430 | 4,170 | 4,295 | +80 | +1.9% | 35,100 |
| 2019/06/11 | 4,315 | 4,550 | 4,170 | 4,215 | -90 | -2.1% | 89,200 |
| 2019/06/10 | 4,650 | 4,715 | 4,130 | 4,305 | -285 | -6.2% | 139,400 |
| 2019/06/07 | 4,460 | 4,625 | 4,320 | 4,590 | +150 | +3.4% | 62,900 |
| 2019/06/06 | 4,420 | 4,490 | 4,245 | 4,440 | +25 | +0.6% | 98,500 |
| 2019/06/05 | 4,175 | 4,415 | 4,115 | 4,415 | +380 | +9.4% | 95,200 |
| 2019/06/04 | 4,050 | 4,125 | 3,945 | 4,035 | +120 | +3.1% | 77,200 |
| 2019/06/03 | 3,875 | 4,035 | 3,750 | 3,915 | +155 | +4.1% | 93,200 |
| 2019/05/31 | 3,695 | 4,160 | 3,680 | 3,760 | +125 | +3.4% | 167,700 |
| 2019/05/30 | 3,685 | 3,890 | 3,620 | 3,635 | -70 | -1.9% | 47,900 |
| 2019/05/29 | 3,520 | 3,760 | 3,440 | 3,705 | +175 | +5% | 52,600 |
| 2019/05/28 | 3,500 | 3,530 | 3,420 | 3,530 | +50 | +1.4% | 14,100 |
| 2019/05/27 | 3,600 | 3,600 | 3,390 | 3,480 | -10 | -0.3% | 41,900 |
| 2019/05/24 | 3,300 | 3,555 | 3,250 | 3,490 | +175 | +5.3% | 45,100 |
| 2019/05/23 | 3,300 | 3,410 | 3,265 | 3,315 | +50 | +1.5% | 28,800 |
| 2019/05/22 | 3,355 | 3,390 | 3,215 | 3,265 | -55 | -1.7% | 45,300 |
| 2019/05/21 | 3,535 | 3,560 | 3,305 | 3,320 | -245 | -6.9% | 58,100 |
1301～
1350
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＡＫＩＢＡ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＫＩＢＡ | 28,000円 | +4.8% | -39.6% | 0.00% | 21.08倍 | 0.77倍 |
|
増設メモリー、用途別メモリーとフラッシュモジュール販売が主力。通信コンサルや無線工事も |
| Ｃ＆ＧＳＹＳ | 28,700円 | -0.7% | +33.3% | 3.48% | 22.72倍 | 0.88倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
| 大井電気 | 182,400円 | -2.9% | -13.0% | 0.00% | 4.61倍 | 0.38倍 |
|
情報通信機器製販とネットワーク工事保守が２本柱。光通信と無線通信システム構築に強み |
| ティアック | 8,400円 | +2.1% | +999.9% | 1.19% | 12.10倍 | 0.81倍 |
|
音楽制作機器が主力。オーディオは高級路線にシフト。医用機器、センサー計測機器にも注力 |
| 森尾電 | 163,600円 | +14.1% | +11.1% | 3.06% | 10.00倍 | 0.48倍 |
|
電装品メーカーのパイオニア。主力の鉄道車両向け電気機器が約７割。納入先はＪＲが多い |
市場注目の銘柄
チャート関連のコラム
