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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 2010/05/26 | 6,800 | 7,100 | 6,800 | 7,050 | -50 | -0.7% | 249 |
| 2010/05/25 | 7,200 | 7,530 | 6,800 | 7,100 | -100 | -1.4% | 391 |
| 2010/05/24 | 8,500 | 9,090 | 6,490 | 7,200 | -420 | -5.5% | 2,246 |
| 2010/05/21 | 7,620 | 7,620 | 7,200 | 7,620 | +1,000 | +15.1% | 1,455 |
| 2010/05/20 | 6,520 | 6,620 | 6,390 | 6,620 | +1,000 | +17.8% | 532 |
| 2010/05/19 | 5,500 | 6,000 | 5,330 | 5,620 | -80 | -1.4% | 217 |
| 2010/05/18 | 6,000 | 6,180 | 5,570 | 5,700 | -200 | -3.4% | 72 |
| 2010/05/17 | 6,500 | 6,500 | 5,800 | 5,900 | -600 | -9.2% | 193 |
| 2010/05/14 | 6,580 | 6,580 | 6,350 | 6,500 | +110 | +1.7% | 39 |
| 2010/05/13 | 6,300 | 6,400 | 6,120 | 6,390 | +70 | +1.1% | 54 |
| 2010/05/12 | 6,190 | 6,350 | 6,130 | 6,320 | -170 | -2.6% | 44 |
| 2010/05/11 | 6,640 | 7,000 | 6,120 | 6,490 | -90 | -1.4% | 252 |
| 2010/05/10 | 6,250 | 6,800 | 6,250 | 6,580 | -370 | -5.3% | 312 |
| 2010/05/07 | 6,800 | 7,000 | 6,700 | 6,950 | -400 | -5.4% | 123 |
| 2010/05/06 | 7,850 | 8,200 | 7,000 | 7,350 | -650 | -8.1% | 404 |
| 2010/04/30 | 8,000 | 8,200 | 7,700 | 8,000 | +10 | +0.1% | 420 |
| 2010/04/28 | 8,420 | 8,420 | 7,540 | 7,990 | -580 | -6.8% | 1,047 |
| 2010/04/27 | 8,900 | 9,200 | 8,250 | 8,570 | -1,830 | -17.6% | 1,631 |
| 2010/04/26 | 10,400 | 10,400 | 9,200 | 10,400 | +1,500 | +16.9% | 3,140 |
3701～
3750
件表示中 / 3767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 | 9,900円 | +10.4% | +15.2% | 0.00% | 15.40倍 | 2.01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 |
| セーラー | 12,200円 | -3.0% | - | 0.00% | - | 3.26倍 |
|
万年筆の老舗。事務用品大手プラス傘下。文房具のほかロボット機器（射出成形機用取出機）も |
| ミロク | 118,600円 | +21.5% | - | 0.84% | 19.44倍 | 0.26倍 |
|
猟銃国内首位。米ブローニング社に円建てでＯＥＭ供給。工作機械、自動車用ハンドルに多角化 |
| ホクシン | 12,200円 | +7.6% | - | 1.64% | 171.83倍 | 0.59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 |
| 三光産 | 41,200円 | +4.4% | +81.7% | 2.43% | 15.29倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
