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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,450 | 1,450 | 1,334 | 1,334 | -132 | -9% | 3,300 |
| 2018/12/10 | 1,505 | 1,505 | 1,460 | 1,466 | -49 | -3.2% | 2,300 |
| 2018/12/07 | 1,551 | 1,551 | 1,505 | 1,515 | -52 | -3.3% | 1,900 |
| 2018/12/06 | 1,580 | 1,590 | 1,567 | 1,567 | -13 | -0.8% | 26,300 |
| 2018/12/05 | 1,619 | 1,619 | 1,580 | 1,580 | -20 | -1.3% | 1,200 |
| 2018/12/04 | 1,600 | 1,600 | 1,600 | 1,600 | +19 | +1.2% | 100 |
| 2018/12/03 | 1,580 | 1,581 | 1,580 | 1,581 | +6 | +0.4% | 200 |
| 2018/11/30 | 1,580 | 1,580 | 1,575 | 1,575 | -15 | -0.9% | 900 |
| 2018/11/29 | 1,618 | 1,618 | 1,581 | 1,590 | -28 | -1.7% | 2,200 |
| 2018/11/28 | 1,630 | 1,631 | 1,617 | 1,618 | -10 | -0.6% | 500 |
| 2018/11/27 | 1,700 | 1,700 | 1,612 | 1,628 | -125 | -7.1% | 6,000 |
| 2018/11/26 | 1,800 | 1,800 | 1,743 | 1,753 | -56 | -3.1% | 700 |
| 2018/11/22 | 1,809 | 1,809 | 1,809 | 1,809 | +15 | +0.8% | 400 |
| 2018/11/21 | 1,770 | 1,798 | 1,770 | 1,794 | -5 | -0.3% | 1,000 |
| 2018/11/20 | 1,700 | 1,799 | 1,700 | 1,799 | +79 | +4.6% | 500 |
| 2018/11/19 | 1,720 | 1,721 | 1,720 | 1,720 | -40 | -2.3% | 500 |
| 2018/11/16 | 1,741 | 1,897 | 1,741 | 1,760 | +10 | +0.6% | 800 |
| 2018/11/15 | 1,745 | 1,750 | 1,745 | 1,750 | -21 | -1.2% | 300 |
| 2018/11/14 | 1,801 | 1,801 | 1,771 | 1,771 | -30 | -1.7% | 2,000 |
| 2018/11/13 | 1,840 | 1,840 | 1,769 | 1,801 | -141 | -7.3% | 400 |
| 2018/11/12 | 1,945 | 1,945 | 1,940 | 1,942 | +101 | +5.5% | 700 |
| 2018/11/09 | 1,851 | 1,851 | 1,841 | 1,841 | -10 | -0.5% | 2,300 |
| 2018/11/08 | 1,851 | 1,851 | 1,850 | 1,851 | -26 | -1.4% | 400 |
| 2018/11/07 | 1,851 | 1,877 | 1,851 | 1,877 | +17 | +0.9% | 200 |
| 2018/11/06 | 1,860 | 1,860 | 1,860 | 1,860 | -1 | -0.1% | 500 |
| 2018/11/05 | 1,866 | 1,866 | 1,859 | 1,861 | - | - | 900 |
| 2018/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/01 | 1,867 | 1,885 | 1,867 | 1,885 | -15 | -0.8% | 500 |
| 2018/10/31 | 1,903 | 1,903 | 1,900 | 1,900 | ±0 | ±0% | 1,000 |
| 2018/10/30 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 1,800 |
| 2018/10/29 | 1,900 | 1,900 | 1,900 | 1,900 | +1 | +0.1% | 3,600 |
| 2018/10/26 | 1,901 | 1,901 | 1,860 | 1,899 | -1 | -0.1% | 6,100 |
| 2018/10/25 | 1,900 | 1,901 | 1,900 | 1,900 | -20 | -1% | 1,700 |
| 2018/10/24 | 1,902 | 1,920 | 1,902 | 1,920 | -15 | -0.8% | 700 |
| 2018/10/23 | 1,900 | 1,940 | 1,900 | 1,935 | +15 | +0.8% | 4,300 |
| 2018/10/22 | 1,920 | 1,920 | 1,920 | 1,920 | +21 | +1.1% | 100 |
| 2018/10/19 | 1,900 | 1,900 | 1,899 | 1,899 | -1 | -0.1% | 900 |
| 2018/10/18 | 1,900 | 1,900 | 1,900 | 1,900 | -10 | -0.5% | 800 |
| 2018/10/17 | 1,943 | 1,943 | 1,910 | 1,910 | +7 | +0.4% | 300 |
| 2018/10/16 | 1,860 | 1,903 | 1,860 | 1,903 | +3 | +0.2% | 2,500 |
| 2018/10/15 | 1,901 | 1,901 | 1,900 | 1,900 | -1 | -0.1% | 500 |
| 2018/10/12 | 1,848 | 1,902 | 1,848 | 1,901 | +52 | +2.8% | 2,800 |
| 2018/10/11 | 1,822 | 1,849 | 1,750 | 1,849 | -51 | -2.7% | 3,000 |
| 2018/10/10 | 1,902 | 1,902 | 1,900 | 1,900 | ±0 | ±0% | 1,700 |
| 2018/10/09 | 1,900 | 1,900 | 1,874 | 1,900 | ±0 | ±0% | 1,900 |
| 2018/10/05 | 1,929 | 1,929 | 1,900 | 1,900 | -29 | -1.5% | 1,300 |
| 2018/10/04 | 1,859 | 1,929 | 1,810 | 1,929 | +109 | +6% | 2,100 |
| 2018/10/03 | 1,875 | 1,875 | 1,820 | 1,820 | -80 | -4.2% | 3,600 |
| 2018/10/02 | 1,870 | 1,900 | 1,870 | 1,900 | +20 | +1.1% | 900 |
| 2018/10/01 | 1,880 | 1,880 | 1,880 | 1,880 | ±0 | ±0% | 100 |
1451～
1500
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
