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 |
|---|---|---|---|---|---|---|---|
| 2010/10/22 | 60 | 61 | 59 | 59 | -2 | -3.3% | 193,000 |
| 2010/10/21 | 61 | 62 | 59 | 61 | ±0 | ±0% | 179,000 |
| 2010/10/20 | 62 | 62 | 60 | 61 | -1 | -1.6% | 133,000 |
| 2010/10/19 | 62 | 72 | 61 | 62 | ±0 | ±0% | 694,000 |
| 2010/10/18 | 65 | 66 | 60 | 62 | -6 | -8.8% | 331,000 |
| 2010/10/15 | 58 | 85 | 58 | 68 | +11 | +19.3% | 1,958,000 |
| 2010/10/14 | 57 | 58 | 55 | 57 | -1 | -1.7% | 68,000 |
| 2010/10/13 | 56 | 59 | 56 | 58 | +1 | +1.8% | 23,000 |
| 2010/10/12 | 58 | 58 | 56 | 57 | -3 | -5% | 40,000 |
| 2010/10/08 | 59 | 60 | 59 | 60 | -2 | -3.2% | 3,000 |
| 2010/10/07 | 57 | 62 | 57 | 62 | +5 | +8.8% | 94,000 |
| 2010/10/06 | 56 | 57 | 55 | 57 | +2 | +3.6% | 18,000 |
| 2010/10/05 | 56 | 57 | 55 | 55 | -2 | -3.5% | 12,000 |
| 2010/10/04 | 59 | 59 | 56 | 57 | -2 | -3.4% | 96,000 |
| 2010/10/01 | 60 | 60 | 58 | 59 | ±0 | ±0% | 12,000 |
| 2010/09/30 | 61 | 61 | 59 | 59 | -2 | -3.3% | 24,000 |
| 2010/09/29 | 59 | 61 | 59 | 61 | +2 | +3.4% | 13,000 |
| 2010/09/28 | 60 | 60 | 59 | 59 | -2 | -3.3% | 66,000 |
| 2010/09/27 | 62 | 68 | 60 | 61 | ±0 | ±0% | 325,000 |
| 2010/09/24 | 61 | 62 | 59 | 61 | ±0 | ±0% | 16,000 |
| 2010/09/22 | 62 | 62 | 60 | 61 | -1 | -1.6% | 33,000 |
| 2010/09/21 | 62 | 62 | 59 | 62 | +2 | +3.3% | 22,000 |
| 2010/09/17 | 58 | 61 | 58 | 60 | +1 | +1.7% | 23,000 |
| 2010/09/16 | 58 | 59 | 58 | 59 | -1 | -1.7% | 30,000 |
| 2010/09/15 | 62 | 62 | 59 | 60 | ±0 | ±0% | 7,000 |
| 2010/09/14 | 62 | 62 | 59 | 60 | ±0 | ±0% | 17,000 |
| 2010/09/13 | 59 | 61 | 58 | 60 | +1 | +1.7% | 48,000 |
| 2010/09/10 | 58 | 59 | 57 | 59 | +1 | +1.7% | 34,000 |
| 2010/09/09 | 60 | 60 | 58 | 58 | ±0 | ±0% | 38,000 |
| 2010/09/08 | 56 | 62 | 56 | 58 | +2 | +3.6% | 166,000 |
| 2010/09/07 | 56 | 57 | 56 | 56 | ±0 | ±0% | 14,000 |
| 2010/09/06 | 55 | 56 | 55 | 56 | ±0 | ±0% | 19,000 |
| 2010/09/03 | 56 | 56 | 55 | 56 | +1 | +1.8% | 24,000 |
| 2010/09/02 | 56 | 70 | 55 | 55 | -1 | -1.8% | 749,000 |
| 2010/09/01 | 55 | 56 | 55 | 56 | +1 | +1.8% | 9,000 |
| 2010/08/31 | 53 | 55 | 53 | 55 | +1 | +1.9% | 4,000 |
| 2010/08/30 | 54 | 54 | 53 | 54 | +1 | +1.9% | 10,000 |
| 2010/08/27 | 52 | 54 | 52 | 53 | ±0 | ±0% | 8,000 |
| 2010/08/26 | 52 | 53 | 52 | 53 | +1 | +1.9% | 12,000 |
| 2010/08/25 | 53 | 54 | 52 | 52 | -1 | -1.9% | 19,000 |
| 2010/08/24 | 55 | 55 | 53 | 53 | -3 | -5.4% | 36,000 |
| 2010/08/23 | 58 | 58 | 55 | 56 | -2 | -3.4% | 26,000 |
| 2010/08/20 | 58 | 61 | 58 | 58 | ±0 | ±0% | 83,000 |
| 2010/08/19 | 54 | 60 | 54 | 58 | +4 | +7.4% | 29,000 |
| 2010/08/18 | 53 | 54 | 53 | 54 | ±0 | ±0% | 2,000 |
| 2010/08/17 | 53 | 54 | 53 | 54 | +1 | +1.9% | 8,000 |
| 2010/08/16 | 52 | 53 | 52 | 53 | -1 | -1.9% | 7,000 |
| 2010/08/13 | 54 | 54 | 54 | 54 | +1 | +1.9% | 1,000 |
| 2010/08/12 | 53 | 53 | 53 | 53 | ±0 | ±0% | 2,000 |
| 2010/08/11 | 54 | 54 | 53 | 53 | - | - | 8,000 |
3601～
3650
件表示中 / 3739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 | 26,700円 | +3.4% | -9.4% | 0.00% | 6.13倍 | 0.69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 |
| 松尾電 | 81,600円 | +10.0% | +28.3% | 0.00% | 4.76倍 | 0.95倍 |
|
コンデンサー大手、タンタルに強み。自動車用主力でデンソー向け３割強。マイクロヒューズも |
| ティアック | 8,700円 | +2.1% | +154.2% | 1.15% | 25.07倍 | 0.70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 |
| トミタ電機 | 300,000円 | +19.0% | - | - | - | - |
|
フェライト主力の電子部品メーカー。産業用小型品に特化。業容改善図り中国へ生産の大半移管 |
| パルステック | 175,600円 | +6.6% | -2.8% | 4.56% | 8.90倍 | 0.62倍 |
|
研究開発型で電子機器・装置製造、Ｘ線残留応力測定装置やヘルスケア装置注力。配当性向３０％ |
市場注目の銘柄
チャート関連のコラム
