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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 91 | 96 | 88 | 89 | -1 | -1.1% | 1,113,000 |
| 2013/01/15 | 89 | 91 | 86 | 90 | +2 | +2.3% | 197,000 |
| 2013/01/11 | 88 | 90 | 84 | 88 | +1 | +1.1% | 190,000 |
| 2013/01/10 | 86 | 87 | 84 | 87 | +3 | +3.6% | 94,000 |
| 2013/01/09 | 82 | 85 | 82 | 84 | +2 | +2.4% | 61,000 |
| 2013/01/08 | 83 | 84 | 81 | 82 | -3 | -3.5% | 180,000 |
| 2013/01/07 | 86 | 86 | 83 | 85 | -1 | -1.2% | 131,000 |
| 2013/01/04 | 86 | 88 | 84 | 86 | +2 | +2.4% | 289,000 |
| 2012/12/28 | 79 | 85 | 79 | 84 | +6 | +7.7% | 375,000 |
| 2012/12/27 | 78 | 79 | 78 | 78 | -1 | -1.3% | 47,000 |
| 2012/12/26 | 78 | 79 | 76 | 79 | +1 | +1.3% | 57,000 |
| 2012/12/25 | 78 | 78 | 77 | 78 | +1 | +1.3% | 58,000 |
| 2012/12/21 | 79 | 79 | 76 | 77 | -2 | -2.5% | 239,000 |
| 2012/12/20 | 84 | 85 | 79 | 79 | ±0 | ±0% | 644,000 |
| 2012/12/19 | 77 | 79 | 76 | 79 | +2 | +2.6% | 98,000 |
| 2012/12/18 | 78 | 78 | 77 | 77 | -1 | -1.3% | 48,000 |
| 2012/12/17 | 79 | 79 | 78 | 78 | -1 | -1.3% | 38,000 |
| 2012/12/14 | 78 | 81 | 78 | 79 | ±0 | ±0% | 139,000 |
| 2012/12/13 | 79 | 80 | 78 | 79 | ±0 | ±0% | 73,000 |
| 2012/12/12 | 75 | 79 | 75 | 79 | +4 | +5.3% | 167,000 |
| 2012/12/11 | 75 | 75 | 75 | 75 | -1 | -1.3% | 4,000 |
| 2012/12/10 | 76 | 76 | 76 | 76 | ±0 | ±0% | 2,000 |
| 2012/12/07 | 75 | 76 | 75 | 76 | +1 | +1.3% | 24,000 |
| 2012/12/06 | 75 | 75 | 75 | 75 | ±0 | ±0% | 17,000 |
| 2012/12/05 | 75 | 75 | 74 | 75 | ±0 | ±0% | 30,000 |
| 2012/12/04 | 76 | 76 | 75 | 75 | -1 | -1.3% | 21,000 |
| 2012/12/03 | 76 | 76 | 75 | 76 | -1 | -1.3% | 8,000 |
| 2012/11/30 | 76 | 78 | 76 | 77 | +2 | +2.7% | 41,000 |
| 2012/11/29 | 75 | 75 | 74 | 75 | ±0 | ±0% | 27,000 |
| 2012/11/28 | 75 | 79 | 75 | 75 | -1 | -1.3% | 88,000 |
| 2012/11/27 | 75 | 76 | 75 | 76 | ±0 | ±0% | 15,000 |
| 2012/11/26 | 76 | 76 | 75 | 76 | +1 | +1.3% | 41,000 |
| 2012/11/22 | 76 | 76 | 74 | 75 | -1 | -1.3% | 26,000 |
| 2012/11/21 | 76 | 76 | 76 | 76 | +1 | +1.3% | 5,000 |
| 2012/11/20 | 75 | 75 | 75 | 75 | -1 | -1.3% | 6,000 |
| 2012/11/19 | 75 | 76 | 74 | 76 | +2 | +2.7% | 19,000 |
| 2012/11/16 | 74 | 74 | 73 | 74 | +1 | +1.4% | 8,000 |
| 2012/11/15 | 73 | 73 | 72 | 73 | +1 | +1.4% | 5,000 |
| 2012/11/14 | 73 | 73 | 72 | 72 | -1 | -1.4% | 12,000 |
| 2012/11/13 | 74 | 74 | 73 | 73 | -1 | -1.4% | 10,000 |
| 2012/11/12 | 74 | 74 | 73 | 74 | ±0 | ±0% | 6,000 |
| 2012/11/09 | 74 | 74 | 73 | 74 | ±0 | ±0% | 32,000 |
| 2012/11/08 | 75 | 75 | 74 | 74 | -1 | -1.3% | 23,000 |
| 2012/11/07 | 74 | 75 | 74 | 75 | ±0 | ±0% | 16,000 |
| 2012/11/06 | 75 | 75 | 74 | 75 | -1 | -1.3% | 7,000 |
| 2012/11/05 | 75 | 76 | 74 | 76 | +1 | +1.3% | 9,000 |
| 2012/11/02 | 76 | 76 | 75 | 75 | ±0 | ±0% | 5,000 |
| 2012/11/01 | 75 | 75 | 74 | 75 | +1 | +1.4% | 34,000 |
| 2012/10/31 | 75 | 76 | 74 | 74 | ±0 | ±0% | 39,000 |
| 2012/10/30 | 73 | 75 | 73 | 74 | -5 | -6.3% | 154,000 |
2901～
2950
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
