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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 82 | 82 | 80 | 80 | -1 | -1.2% | 40,000 |
| 2013/03/28 | 82 | 82 | 81 | 81 | ±0 | ±0% | 14,000 |
| 2013/03/27 | 80 | 81 | 80 | 81 | +1 | +1.3% | 16,000 |
| 2013/03/26 | 80 | 80 | 79 | 80 | ±0 | ±0% | 19,000 |
| 2013/03/25 | 79 | 80 | 79 | 80 | +1 | +1.3% | 4,000 |
| 2013/03/22 | 82 | 82 | 79 | 79 | -1 | -1.3% | 32,000 |
| 2013/03/21 | 80 | 83 | 80 | 80 | +1 | +1.3% | 70,000 |
| 2013/03/19 | 80 | 80 | 79 | 79 | -1 | -1.3% | 20,000 |
| 2013/03/18 | 81 | 81 | 80 | 80 | -1 | -1.2% | 13,000 |
| 2013/03/15 | 81 | 81 | 81 | 81 | ±0 | ±0% | 7,000 |
| 2013/03/14 | 81 | 81 | 80 | 81 | ±0 | ±0% | 79,000 |
| 2013/03/13 | 83 | 83 | 81 | 81 | -3 | -3.6% | 81,000 |
| 2013/03/12 | 79 | 84 | 79 | 84 | +5 | +6.3% | 190,000 |
| 2013/03/11 | 80 | 80 | 79 | 79 | -1 | -1.3% | 46,000 |
| 2013/03/08 | 81 | 81 | 80 | 80 | -1 | -1.2% | 27,000 |
| 2013/03/07 | 81 | 81 | 80 | 81 | ±0 | ±0% | 16,000 |
| 2013/03/06 | 81 | 82 | 81 | 81 | ±0 | ±0% | 36,000 |
| 2013/03/05 | 79 | 82 | 79 | 81 | +3 | +3.8% | 111,000 |
| 2013/03/04 | 78 | 79 | 77 | 78 | +1 | +1.3% | 76,000 |
| 2013/03/01 | 79 | 79 | 77 | 77 | -2 | -2.5% | 55,000 |
| 2013/02/28 | 78 | 80 | 78 | 79 | +1 | +1.3% | 23,000 |
| 2013/02/27 | 77 | 78 | 77 | 78 | +1 | +1.3% | 17,000 |
| 2013/02/26 | 78 | 78 | 77 | 77 | -1 | -1.3% | 17,000 |
| 2013/02/25 | 78 | 79 | 77 | 78 | +1 | +1.3% | 18,000 |
| 2013/02/22 | 77 | 78 | 76 | 77 | -1 | -1.3% | 41,000 |
| 2013/02/21 | 77 | 78 | 77 | 78 | ±0 | ±0% | 35,000 |
| 2013/02/20 | 77 | 78 | 76 | 78 | +1 | +1.3% | 20,000 |
| 2013/02/19 | 76 | 77 | 76 | 77 | +1 | +1.3% | 6,000 |
| 2013/02/18 | 74 | 76 | 74 | 76 | +2 | +2.7% | 30,000 |
| 2013/02/15 | 76 | 76 | 73 | 74 | -3 | -3.9% | 61,000 |
| 2013/02/14 | 76 | 77 | 74 | 77 | ±0 | ±0% | 52,000 |
| 2013/02/13 | 84 | 84 | 76 | 77 | -8 | -9.4% | 188,000 |
| 2013/02/12 | 85 | 85 | 85 | 85 | +1 | +1.2% | 45,000 |
| 2013/02/08 | 86 | 86 | 84 | 84 | -2 | -2.3% | 31,000 |
| 2013/02/07 | 86 | 86 | 85 | 86 | +1 | +1.2% | 47,000 |
| 2013/02/06 | 85 | 85 | 84 | 85 | +1 | +1.2% | 29,000 |
| 2013/02/05 | 86 | 86 | 84 | 84 | -1 | -1.2% | 41,000 |
| 2013/02/04 | 86 | 86 | 84 | 85 | +1 | +1.2% | 45,000 |
| 2013/02/01 | 85 | 86 | 84 | 84 | ±0 | ±0% | 38,000 |
| 2013/01/31 | 84 | 85 | 84 | 84 | -1 | -1.2% | 43,000 |
| 2013/01/30 | 85 | 85 | 81 | 85 | -3 | -3.4% | 314,000 |
| 2013/01/29 | 91 | 91 | 88 | 88 | -3 | -3.3% | 116,000 |
| 2013/01/28 | 88 | 92 | 88 | 91 | +3 | +3.4% | 165,000 |
| 2013/01/25 | 86 | 88 | 86 | 88 | +2 | +2.3% | 117,000 |
| 2013/01/24 | 86 | 86 | 86 | 86 | ±0 | ±0% | 74,000 |
| 2013/01/23 | 86 | 88 | 85 | 86 | ±0 | ±0% | 131,000 |
| 2013/01/22 | 88 | 88 | 84 | 86 | -3 | -3.4% | 197,000 |
| 2013/01/21 | 89 | 89 | 88 | 89 | ±0 | ±0% | 105,000 |
| 2013/01/18 | 87 | 90 | 87 | 89 | +2 | +2.3% | 94,000 |
| 2013/01/17 | 90 | 90 | 85 | 87 | -2 | -2.2% | 207,000 |
2851～
2900
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
