Ａｂａｌａｎｃｅ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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 2,145 | 2,179 | 2,049 | 2,070 | -115 | -5.3% | 481,900 |
| 2024/02/20 | 2,300 | 2,321 | 2,178 | 2,185 | -95 | -4.2% | 376,500 |
| 2024/02/19 | 2,321 | 2,438 | 2,250 | 2,280 | -42 | -1.8% | 545,900 |
| 2024/02/16 | 2,228 | 2,337 | 2,039 | 2,322 | +105 | +4.7% | 1,124,900 |
| 2024/02/15 | 1,955 | 2,349 | 1,955 | 2,217 | -238 | -9.7% | 2,609,400 |
| 2024/02/14 | 2,455 | 2,455 | 2,455 | 2,455 | -500 | -16.9% | 59,700 |
| 2024/02/13 | 2,890 | 3,065 | 2,855 | 2,955 | +105 | +3.7% | 848,100 |
| 2024/02/09 | 2,740 | 2,850 | 2,725 | 2,850 | +106 | +3.9% | 409,700 |
| 2024/02/08 | 2,738 | 2,766 | 2,680 | 2,744 | +49 | +1.8% | 304,100 |
| 2024/02/07 | 2,721 | 2,786 | 2,691 | 2,695 | -38 | -1.4% | 255,800 |
| 2024/02/06 | 2,728 | 2,760 | 2,679 | 2,733 | -24 | -0.9% | 177,300 |
| 2024/02/05 | 2,672 | 2,772 | 2,642 | 2,757 | +118 | +4.5% | 342,400 |
| 2024/02/02 | 2,645 | 2,697 | 2,615 | 2,639 | +19 | +0.7% | 265,600 |
| 2024/02/01 | 2,685 | 2,713 | 2,605 | 2,620 | -98 | -3.6% | 375,200 |
| 2024/01/31 | 2,764 | 2,768 | 2,675 | 2,718 | -84 | -3% | 369,500 |
| 2024/01/30 | 2,790 | 2,840 | 2,760 | 2,802 | +43 | +1.6% | 227,500 |
| 2024/01/29 | 2,852 | 2,870 | 2,743 | 2,759 | -113 | -3.9% | 418,300 |
| 2024/01/26 | 2,881 | 2,919 | 2,853 | 2,872 | -17 | -0.6% | 217,000 |
| 2024/01/25 | 2,962 | 2,969 | 2,837 | 2,889 | -71 | -2.4% | 377,300 |
| 2024/01/24 | 2,966 | 3,050 | 2,913 | 2,960 | -13 | -0.4% | 306,900 |
| 2024/01/23 | 3,080 | 3,080 | 2,960 | 2,973 | -57 | -1.9% | 328,800 |
| 2024/01/22 | 2,862 | 3,045 | 2,819 | 3,030 | +177 | +6.2% | 369,600 |
| 2024/01/19 | 2,901 | 2,910 | 2,812 | 2,853 | -18 | -0.6% | 313,500 |
| 2024/01/18 | 2,950 | 2,974 | 2,861 | 2,871 | -84 | -2.8% | 331,800 |
| 2024/01/17 | 3,145 | 3,150 | 2,955 | 2,955 | -185 | -5.9% | 511,300 |
| 2024/01/16 | 3,230 | 3,240 | 3,140 | 3,140 | -65 | -2% | 119,700 |
| 2024/01/15 | 3,155 | 3,230 | 3,130 | 3,205 | +50 | +1.6% | 176,600 |
| 2024/01/12 | 3,145 | 3,175 | 3,100 | 3,155 | +10 | +0.3% | 165,100 |
| 2024/01/11 | 3,210 | 3,210 | 3,110 | 3,145 | -40 | -1.3% | 195,400 |
| 2024/01/10 | 3,175 | 3,225 | 3,165 | 3,185 | +10 | +0.3% | 171,100 |
| 2024/01/09 | 3,125 | 3,190 | 3,100 | 3,175 | +90 | +2.9% | 271,700 |
| 2024/01/05 | 3,210 | 3,235 | 3,075 | 3,085 | -175 | -5.4% | 426,800 |
| 2024/01/04 | 3,200 | 3,295 | 3,190 | 3,260 | -25 | -0.8% | 141,800 |
| 2023/12/29 | 3,305 | 3,355 | 3,230 | 3,285 | -20 | -0.6% | 219,000 |
| 2023/12/28 | 3,180 | 3,330 | 3,115 | 3,305 | +130 | +4.1% | 265,500 |
| 2023/12/27 | 3,070 | 3,175 | 3,065 | 3,175 | +80 | +2.6% | 356,700 |
| 2023/12/26 | 3,175 | 3,230 | 3,095 | 3,095 | -50 | -1.6% | 341,200 |
| 2023/12/25 | 3,285 | 3,300 | 3,145 | 3,145 | -185 | -5.6% | 392,200 |
| 2023/12/22 | 3,400 | 3,405 | 3,300 | 3,330 | -75 | -2.2% | 382,900 |
| 2023/12/21 | 3,395 | 3,430 | 3,380 | 3,405 | -30 | -0.9% | 209,800 |
| 2023/12/20 | 3,580 | 3,595 | 3,435 | 3,435 | -115 | -3.2% | 290,600 |
| 2023/12/19 | 3,490 | 3,550 | 3,435 | 3,550 | +35 | +1% | 202,500 |
| 2023/12/18 | 3,480 | 3,600 | 3,450 | 3,515 | +10 | +0.3% | 233,900 |
| 2023/12/15 | 3,420 | 3,510 | 3,400 | 3,505 | +110 | +3.2% | 237,300 |
| 2023/12/14 | 3,500 | 3,530 | 3,395 | 3,395 | -55 | -1.6% | 192,900 |
| 2023/12/13 | 3,440 | 3,500 | 3,380 | 3,450 | -5 | -0.1% | 223,700 |
| 2023/12/12 | 3,510 | 3,510 | 3,360 | 3,455 | +5 | +0.1% | 261,000 |
| 2023/12/11 | 3,530 | 3,540 | 3,425 | 3,450 | -50 | -1.4% | 169,500 |
| 2023/12/08 | 3,400 | 3,530 | 3,395 | 3,500 | +30 | +0.9% | 252,400 |
| 2023/12/07 | 3,580 | 3,585 | 3,450 | 3,470 | -130 | -3.6% | 378,200 |
51～
100
件表示中 / 4067件
類似銘柄と比較する
現在ご覧いただいている「Ａｂａｌａｎｃｅ」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 |
|---|---|---|---|---|---|---|---|---|
| Ａｂａｌａｎｃｅ | 196,800円 | +17.0% | +12.6% | 0.41% | 4.89倍 | 2.15倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 電子材料 | 288,100円 | -22.5% | -85.0% | 1.39% | 93.30倍 | 1.49倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| 日ケミコン | 163,300円 | -5.5% | -18.1% | 0.00% | - | 1.15倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 東光高岳 | 211,800円 | -2.2% | -47.6% | 2.36% | 13.59倍 | 0.58倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| 古河池 | 103,000円 | +8.4% | +55.0% | 2.04% | 13.51倍 | 0.97倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。航空機・電車用、産業用も |
市場注目の銘柄
チャート関連のコラム
