アビックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 72 | 74 | 72 | 74 | +1 | +1.4% | 67,300 |
| 2022/11/09 | 73 | 73 | 72 | 73 | +1 | +1.4% | 15,800 |
| 2022/11/08 | 73 | 73 | 72 | 72 | -2 | -2.7% | 164,900 |
| 2022/11/07 | 73 | 74 | 72 | 74 | +1 | +1.4% | 93,100 |
| 2022/11/04 | 73 | 74 | 73 | 73 | ±0 | ±0% | 5,500 |
| 2022/11/02 | 73 | 75 | 73 | 73 | -1 | -1.4% | 67,100 |
| 2022/11/01 | 73 | 74 | 73 | 74 | ±0 | ±0% | 34,400 |
| 2022/10/31 | 74 | 75 | 73 | 74 | +1 | +1.4% | 52,500 |
| 2022/10/28 | 73 | 74 | 73 | 73 | ±0 | ±0% | 138,900 |
| 2022/10/27 | 72 | 73 | 72 | 73 | +1 | +1.4% | 35,600 |
| 2022/10/26 | 73 | 73 | 72 | 72 | ±0 | ±0% | 12,900 |
| 2022/10/25 | 73 | 73 | 72 | 72 | -1 | -1.4% | 28,300 |
| 2022/10/24 | 72 | 73 | 71 | 73 | +1 | +1.4% | 37,600 |
| 2022/10/21 | 72 | 72 | 72 | 72 | ±0 | ±0% | 19,100 |
| 2022/10/20 | 72 | 73 | 72 | 72 | ±0 | ±0% | 61,900 |
| 2022/10/19 | 72 | 73 | 72 | 72 | -1 | -1.4% | 31,000 |
| 2022/10/18 | 72 | 73 | 71 | 73 | +1 | +1.4% | 13,500 |
| 2022/10/17 | 71 | 72 | 71 | 72 | +1 | +1.4% | 18,700 |
| 2022/10/14 | 71 | 72 | 71 | 71 | ±0 | ±0% | 31,400 |
| 2022/10/13 | 72 | 72 | 71 | 71 | -2 | -2.7% | 10,200 |
| 2022/10/12 | 72 | 73 | 72 | 73 | +2 | +2.8% | 24,600 |
| 2022/10/11 | 72 | 73 | 71 | 71 | -2 | -2.7% | 29,300 |
| 2022/10/07 | 71 | 73 | 71 | 73 | +1 | +1.4% | 62,900 |
| 2022/10/06 | 70 | 72 | 70 | 72 | +1 | +1.4% | 37,000 |
| 2022/10/05 | 71 | 71 | 70 | 71 | -1 | -1.4% | 26,200 |
| 2022/10/04 | 71 | 72 | 70 | 72 | +2 | +2.9% | 46,900 |
| 2022/10/03 | 70 | 71 | 70 | 70 | ±0 | ±0% | 27,300 |
| 2022/09/30 | 71 | 72 | 70 | 70 | -3 | -4.1% | 64,700 |
| 2022/09/29 | 71 | 73 | 71 | 73 | +2 | +2.8% | 34,500 |
| 2022/09/28 | 71 | 72 | 69 | 71 | ±0 | ±0% | 84,300 |
| 2022/09/27 | 72 | 72 | 71 | 71 | ±0 | ±0% | 37,600 |
| 2022/09/26 | 72 | 73 | 71 | 71 | -2 | -2.7% | 37,500 |
| 2022/09/22 | 71 | 73 | 71 | 73 | +1 | +1.4% | 32,000 |
| 2022/09/21 | 73 | 74 | 72 | 72 | -1 | -1.4% | 27,700 |
| 2022/09/20 | 73 | 74 | 73 | 73 | ±0 | ±0% | 10,200 |
| 2022/09/16 | 73 | 74 | 72 | 73 | ±0 | ±0% | 48,100 |
| 2022/09/15 | 72 | 73 | 72 | 73 | +1 | +1.4% | 25,500 |
| 2022/09/14 | 73 | 74 | 71 | 72 | -2 | -2.7% | 112,900 |
| 2022/09/13 | 75 | 75 | 73 | 74 | -1 | -1.3% | 21,400 |
| 2022/09/12 | 74 | 75 | 73 | 75 | +1 | +1.4% | 89,500 |
| 2022/09/09 | 72 | 74 | 72 | 74 | +1 | +1.4% | 40,000 |
| 2022/09/08 | 73 | 73 | 72 | 73 | ±0 | ±0% | 75,300 |
| 2022/09/07 | 74 | 74 | 72 | 73 | ±0 | ±0% | 38,800 |
| 2022/09/06 | 73 | 74 | 73 | 73 | ±0 | ±0% | 69,900 |
| 2022/09/05 | 71 | 73 | 70 | 73 | +2 | +2.8% | 98,000 |
| 2022/09/02 | 73 | 73 | 70 | 71 | -1 | -1.4% | 115,400 |
| 2022/09/01 | 72 | 73 | 72 | 72 | ±0 | ±0% | 30,400 |
| 2022/08/31 | 72 | 73 | 72 | 72 | -1 | -1.4% | 39,600 |
| 2022/08/30 | 74 | 74 | 72 | 73 | ±0 | ±0% | 62,800 |
| 2022/08/29 | 74 | 74 | 72 | 73 | -1 | -1.4% | 112,800 |
501～
550
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「アビックス」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 |
|---|---|---|---|---|---|---|---|---|
| アビックス | 8,600円 | +7.3% | +9.6% | 0.00% | 33.99倍 | 1.94倍 |
|
ＬＥＤビジョン、液晶モニターを開発・販売するファブレス企業。ＳＮＳ併用の地域広告事業も |
| ドリームベ | 73,400円 | +8.2% | +10.7% | 4.36% | 12.53倍 | 0.70倍 |
|
ベッドやソファなどを製造、販売。自社２ブランドのほか、海外３ブランドをライセンス生産 |
| 三光産 | 38,500円 | -3.7% | -0.5% | 2.60% | 11.30倍 | 0.34倍 |
|
ラベル、ステッカー等特殊印刷品製造。２４年第三者割当でエス・ワイ・エスが筆頭株主に登場 |
| ウイルコＨＤ | 12,100円 | +2.1% | +566.7% | 1.65% | 29.73倍 | 0.72倍 |
|
情報・印刷でシール製品・ポップアップ等、独自技術に定評。絵本、玩具などの知育関連育成 |
| ホクシン | 10,200円 | +3.8% | -47.4% | 1.96% | 41.30倍 | 0.50倍 |
|
ＭＤＦ（中質繊維板）専業首位。住宅建材用や家具用が多い。自社生産の高機能材の比重大 |
市場注目の銘柄
チャート関連のコラム
