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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 5,580 | 5,800 | 5,580 | 5,650 | +300 | +5.6% | 34 |
| 2010/08/04 | 5,270 | 5,400 | 5,270 | 5,350 | +80 | +1.5% | 16 |
| 2010/08/03 | 5,690 | 5,700 | 5,270 | 5,270 | -330 | -5.9% | 30 |
| 2010/08/02 | 5,300 | 5,600 | 5,300 | 5,600 | +160 | +2.9% | 3 |
| 2010/07/30 | 5,570 | 5,800 | 5,400 | 5,440 | -330 | -5.7% | 38 |
| 2010/07/29 | 5,510 | 5,770 | 5,510 | 5,770 | -30 | -0.5% | 14 |
| 2010/07/28 | 5,490 | 5,800 | 5,400 | 5,800 | -90 | -1.5% | 17 |
| 2010/07/27 | 5,390 | 5,890 | 5,390 | 5,890 | +660 | +12.6% | 36 |
| 2010/07/26 | 5,200 | 5,230 | 5,200 | 5,230 | -20 | -0.4% | 7 |
| 2010/07/23 | 5,500 | 5,500 | 5,220 | 5,250 | -350 | -6.3% | 3 |
| 2010/07/22 | 5,200 | 5,600 | 5,100 | 5,600 | +300 | +5.7% | 64 |
| 2010/07/21 | 5,300 | 5,300 | 5,300 | 5,300 | ±0 | ±0% | 1 |
| 2010/07/20 | 5,550 | 5,550 | 5,300 | 5,300 | -290 | -5.2% | 25 |
| 2010/07/16 | 5,850 | 5,860 | 5,510 | 5,590 | -270 | -4.6% | 49 |
| 2010/07/15 | 5,850 | 5,870 | 5,850 | 5,860 | -50 | -0.8% | 9 |
| 2010/07/14 | 5,920 | 5,920 | 5,910 | 5,910 | -90 | -1.5% | 6 |
| 2010/07/13 | 6,000 | 6,180 | 6,000 | 6,000 | -290 | -4.6% | 54 |
| 2010/07/12 | 6,380 | 6,380 | 6,030 | 6,290 | -90 | -1.4% | 32 |
| 2010/07/09 | 5,920 | 6,380 | 5,910 | 6,380 | +450 | +7.6% | 50 |
| 2010/07/08 | 6,000 | 6,100 | 5,900 | 5,930 | -250 | -4% | 21 |
| 2010/07/07 | 5,980 | 6,180 | 5,980 | 6,180 | -20 | -0.3% | 76 |
| 2010/07/06 | 5,650 | 6,250 | 5,560 | 6,200 | +650 | +11.7% | 28 |
| 2010/07/05 | 5,640 | 5,640 | 5,400 | 5,550 | +110 | +2% | 51 |
| 2010/07/02 | 5,400 | 5,440 | 5,240 | 5,440 | -60 | -1.1% | 69 |
| 2010/07/01 | 5,600 | 5,610 | 5,500 | 5,500 | -200 | -3.5% | 33 |
| 2010/06/30 | 6,000 | 6,000 | 5,700 | 5,700 | -280 | -4.7% | 24 |
| 2010/06/29 | 6,050 | 6,050 | 5,980 | 5,980 | -70 | -1.2% | 19 |
| 2010/06/28 | 6,190 | 6,190 | 6,050 | 6,050 | +60 | +1% | 9 |
| 2010/06/25 | 5,710 | 6,010 | 5,710 | 5,990 | +190 | +3.3% | 27 |
| 2010/06/24 | 6,000 | 6,000 | 5,800 | 5,800 | -200 | -3.3% | 20 |
| 2010/06/23 | 5,950 | 6,000 | 5,820 | 6,000 | +50 | +0.8% | 53 |
| 2010/06/22 | 5,890 | 6,030 | 5,720 | 5,950 | -240 | -3.9% | 40 |
| 2010/06/21 | 6,110 | 6,190 | 6,100 | 6,190 | +40 | +0.7% | 33 |
| 2010/06/18 | 6,160 | 6,180 | 6,140 | 6,150 | -40 | -0.6% | 79 |
| 2010/06/17 | 6,150 | 6,400 | 6,150 | 6,190 | -360 | -5.5% | 104 |
| 2010/06/16 | 6,560 | 6,700 | 6,550 | 6,550 | ±0 | ±0% | 37 |
| 2010/06/15 | 6,500 | 6,600 | 6,310 | 6,550 | -150 | -2.2% | 22 |
| 2010/06/14 | 6,950 | 6,950 | 6,310 | 6,700 | -250 | -3.6% | 108 |
| 2010/06/11 | 6,850 | 7,150 | 6,750 | 6,950 | +200 | +3% | 64 |
| 2010/06/10 | 6,750 | 6,750 | 6,750 | 6,750 | -50 | -0.7% | 5 |
| 2010/06/09 | 6,790 | 6,860 | 6,750 | 6,800 | -90 | -1.3% | 27 |
| 2010/06/08 | 7,090 | 7,090 | 6,880 | 6,890 | -200 | -2.8% | 17 |
| 2010/06/07 | 7,180 | 7,180 | 6,760 | 7,090 | -90 | -1.3% | 32 |
| 2010/06/04 | 6,750 | 7,180 | 6,740 | 7,180 | -110 | -1.5% | 145 |
| 2010/06/03 | 7,300 | 7,480 | 7,120 | 7,290 | +20 | +0.3% | 144 |
| 2010/06/02 | 7,410 | 7,410 | 6,960 | 7,270 | +590 | +8.8% | 146 |
| 2010/06/01 | 6,700 | 6,750 | 6,450 | 6,680 | -220 | -3.2% | 27 |
| 2010/05/31 | 6,640 | 6,940 | 6,310 | 6,900 | +60 | +0.9% | 106 |
| 2010/05/28 | 6,700 | 6,900 | 6,600 | 6,840 | -10 | -0.1% | 57 |
| 2010/05/27 | 6,500 | 6,850 | 6,500 | 6,850 | -200 | -2.8% | 74 |
3501～
3550
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
