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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 11,180 | 11,920 | 11,030 | 11,800 | +900 | +8.3% | 4,223,700 |
2023/05/10 | 10,800 | 11,840 | 10,370 | 10,900 | +600 | +5.8% | 5,221,300 |
2023/05/09 | 9,000 | 10,300 | 8,800 | 10,300 | +1,500 | +17% | 925,200 |
2023/05/08 | 8,290 | 8,940 | 8,190 | 8,800 | +620 | +7.6% | 1,578,800 |
2023/05/02 | 7,750 | 8,400 | 7,750 | 8,180 | +130 | +1.6% | 2,020,300 |
2023/05/01 | 8,940 | 8,940 | 7,930 | 8,050 | -890 | -10% | 1,949,800 |
2023/04/28 | 9,120 | 9,430 | 8,200 | 8,940 | -410 | -4.4% | 2,646,900 |
2023/04/27 | 9,550 | 9,740 | 9,070 | 9,350 | -50 | -0.5% | 3,776,600 |
2023/04/26 | 8,600 | 9,450 | 7,990 | 9,400 | +950 | +11.2% | 3,782,000 |
2023/04/25 | 8,160 | 8,710 | 7,910 | 8,450 | +730 | +9.5% | 3,648,100 |
2023/04/24 | 7,090 | 8,160 | 6,930 | 7,720 | -270 | -3.4% | 7,172,300 |
2023/04/21 | 9,490 | 9,830 | 7,990 | 7,990 | -1,500 | -15.8% | 2,144,800 |
2023/04/20 | 8,080 | 9,930 | 8,020 | 9,490 | -540 | -5.4% | 5,452,000 |
2023/04/19 | 11,820 | 12,300 | 10,030 | 10,030 | -3,000 | -23% | 2,172,000 |
2023/04/18 | 12,600 | 13,370 | 12,470 | 13,030 | +710 | +5.8% | 3,191,900 |
2023/04/17 | 11,950 | 12,360 | 11,550 | 12,320 | +570 | +4.9% | 2,909,700 |
2023/04/14 | 11,100 | 11,800 | 10,920 | 11,750 | +680 | +6.1% | 3,485,100 |
2023/04/13 | 9,820 | 11,100 | 9,740 | 11,070 | +1,290 | +13.2% | 2,856,700 |
2023/04/12 | 9,680 | 9,820 | 9,450 | 9,780 | +130 | +1.3% | 1,505,200 |
2023/04/11 | 9,750 | 10,100 | 9,240 | 9,650 | -150 | -1.5% | 3,118,200 |
2023/04/10 | 9,200 | 9,960 | 9,180 | 9,800 | +680 | +7.5% | 2,339,200 |
2023/04/07 | 9,220 | 9,460 | 8,990 | 9,120 | -190 | -2% | 1,614,500 |
2023/04/06 | 9,120 | 9,400 | 8,830 | 9,310 | +410 | +4.6% | 1,865,900 |
2023/04/05 | 8,470 | 9,030 | 8,210 | 8,900 | +370 | +4.3% | 1,585,600 |
2023/04/04 | 8,610 | 8,690 | 8,310 | 8,530 | -270 | -3.1% | 1,492,900 |
2023/04/03 | 8,220 | 8,850 | 8,180 | 8,800 | +840 | +10.6% | 1,754,300 |
2023/03/31 | 7,670 | 8,000 | 7,650 | 7,960 | +460 | +6.1% | 1,609,600 |
2023/03/30 | 7,450 | 7,690 | 7,320 | 7,500 | +240 | +3.3% | 1,696,700 |
2023/03/29 | 7,140 | 7,470 | 7,100 | 7,260 | +130 | +1.8% | 1,158,500 |
2023/03/28 | 6,600 | 7,140 | 6,570 | 7,130 | +430 | +6.4% | 940,100 |
2023/03/27 | 7,160 | 7,250 | 6,500 | 6,700 | -520 | -7.2% | 1,530,800 |
2023/03/24 | 7,530 | 7,620 | 7,110 | 7,220 | -220 | -3% | 1,179,100 |
2023/03/23 | 7,210 | 7,450 | 7,120 | 7,440 | +170 | +2.3% | 1,179,400 |
2023/03/22 | 7,100 | 7,580 | 7,060 | 7,270 | +370 | +5.4% | 1,378,600 |
2023/03/20 | 7,050 | 7,070 | 6,610 | 6,900 | +20 | +0.3% | 1,716,500 |
2023/03/17 | 6,520 | 6,940 | 6,350 | 6,880 | +660 | +10.6% | 1,393,400 |
2023/03/16 | 6,600 | 6,730 | 6,060 | 6,220 | -520 | -7.7% | 1,558,700 |
2023/03/15 | 6,400 | 6,940 | 6,360 | 6,740 | +570 | +9.2% | 1,632,200 |
2023/03/14 | 6,450 | 6,520 | 6,140 | 6,170 | -200 | -3.1% | 768,900 |
2023/03/13 | 5,860 | 6,430 | 5,860 | 6,370 | +230 | +3.7% | 915,600 |
2023/03/10 | 6,350 | 6,530 | 6,140 | 6,140 | -310 | -4.8% | 965,300 |
2023/03/09 | 6,360 | 6,680 | 6,220 | 6,450 | +200 | +3.2% | 1,844,200 |
2023/03/08 | 5,740 | 6,250 | 5,710 | 6,250 | +410 | +7% | 1,255,400 |
2023/03/07 | 5,910 | 6,180 | 5,730 | 5,840 | -10 | -0.2% | 1,250,100 |
2023/03/06 | 5,810 | 5,940 | 5,670 | 5,850 | +140 | +2.5% | 946,300 |
2023/03/03 | 5,590 | 5,980 | 5,480 | 5,710 | +290 | +5.4% | 1,454,100 |
2023/03/02 | 5,150 | 5,540 | 5,130 | 5,420 | +220 | +4.2% | 973,900 |
2023/03/01 | 5,320 | 5,410 | 5,120 | 5,200 | -220 | -4.1% | 858,500 |
2023/02/28 | 5,100 | 5,620 | 5,060 | 5,420 | +190 | +3.6% | 1,676,700 |
2023/02/27 | 6,000 | 6,060 | 4,980 | 5,230 | -190 | -3.5% | 3,399,300 |
251~
300
件表示中 / 4074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 | 217,800円 | -14.1% | +46.7% | 0.37% | 4.84倍 | 2.44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 |
日本CMK | 60,500円 | +3.8% | -12.4% | 2.48% | 12.32倍 | 0.61倍 |
|
プリント配線板最大手。自動車向けが約8割占める。ビルドアップ配線板など高付加価値品強化 |
I・PEX | 211,700円 | +6.8% | - | 1.89% | 15.34倍 | 0.67倍 |
|
コネクター大手。スマホ、PC向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
スミダコーポ | 115,900円 | +7.4% | +24.7% | 4.57% | 6.64倍 | 0.69倍 |
|
コイル専業、車載、産機、家電が3本柱。海外中心の生産はベトナム拡大、配当性向3割以上に |
リオン | 301,000円 | +4.6% | +3.9% | 1.83% | 13.72倍 | 1.27倍 |
|
補聴器は系列販売店強く国内シェア首位。聴力検査機器も強い。微粒子計測器が半導体向け成長 |
市場注目の銘柄
チャート関連のコラム