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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 4,730 | 5,420 | 4,665 | 5,420 | +700 | +14.8% | 821,300 |
2023/02/22 | 4,580 | 4,770 | 4,370 | 4,720 | +205 | +4.5% | 1,116,900 |
2023/02/21 | 4,225 | 4,575 | 4,215 | 4,515 | +205 | +4.8% | 667,500 |
2023/02/20 | 4,525 | 4,540 | 4,260 | 4,310 | -220 | -4.9% | 773,100 |
2023/02/17 | 4,370 | 4,535 | 4,305 | 4,530 | +150 | +3.4% | 630,800 |
2023/02/16 | 4,235 | 4,600 | 4,175 | 4,380 | +75 | +1.7% | 1,103,600 |
2023/02/15 | 4,105 | 4,435 | 3,960 | 4,305 | +480 | +12.5% | 2,362,300 |
2023/02/14 | 3,795 | 3,940 | 3,745 | 3,825 | -15 | -0.4% | 1,279,000 |
2023/02/13 | 3,135 | 3,845 | 3,055 | 3,840 | +695 | +22.1% | 1,367,400 |
2023/02/10 | 2,929 | 3,170 | 2,902 | 3,145 | +186 | +6.3% | 681,000 |
2023/02/09 | 2,770 | 2,980 | 2,752 | 2,959 | +170 | +6.1% | 513,300 |
2023/02/08 | 2,716 | 2,795 | 2,700 | 2,789 | +74 | +2.7% | 150,500 |
2023/02/07 | 2,744 | 2,780 | 2,711 | 2,715 | -35 | -1.3% | 152,000 |
2023/02/06 | 2,799 | 2,806 | 2,733 | 2,750 | -54 | -1.9% | 285,800 |
2023/02/03 | 2,789 | 2,856 | 2,757 | 2,804 | +53 | +1.9% | 399,400 |
2023/02/02 | 2,788 | 2,812 | 2,712 | 2,751 | +13 | +0.5% | 225,500 |
2023/02/01 | 2,725 | 2,825 | 2,705 | 2,738 | +32 | +1.2% | 276,900 |
2023/01/31 | 2,676 | 2,726 | 2,642 | 2,706 | +40 | +1.5% | 180,400 |
2023/01/30 | 2,660 | 2,680 | 2,604 | 2,666 | -19 | -0.7% | 239,100 |
2023/01/27 | 2,750 | 2,930 | 2,680 | 2,685 | -53 | -1.9% | 606,200 |
2023/01/26 | 2,700 | 2,780 | 2,685 | 2,738 | +38 | +1.4% | 182,500 |
2023/01/25 | 2,716 | 2,730 | 2,672 | 2,700 | -50 | -1.8% | 217,800 |
2023/01/24 | 2,775 | 2,850 | 2,721 | 2,750 | +22 | +0.8% | 366,700 |
2023/01/23 | 2,800 | 2,805 | 2,685 | 2,728 | -22 | -0.8% | 229,500 |
2023/01/20 | 2,800 | 2,810 | 2,680 | 2,750 | -26 | -0.9% | 237,400 |
2023/01/19 | 2,650 | 2,830 | 2,637 | 2,776 | +92 | +3.4% | 408,300 |
2023/01/18 | 2,545 | 2,685 | 2,480 | 2,684 | +155 | +6.1% | 227,100 |
2023/01/17 | 2,530 | 2,585 | 2,513 | 2,529 | +7 | +0.3% | 161,400 |
2023/01/16 | 2,485 | 2,562 | 2,465 | 2,522 | -34 | -1.3% | 201,700 |
2023/01/13 | 2,630 | 2,677 | 2,536 | 2,556 | -68 | -2.6% | 215,000 |
2023/01/12 | 2,735 | 2,745 | 2,597 | 2,624 | -86 | -3.2% | 263,400 |
2023/01/11 | 2,660 | 2,720 | 2,645 | 2,710 | +78 | +3% | 260,200 |
2023/01/10 | 2,552 | 2,655 | 2,530 | 2,632 | +130 | +5.2% | 241,200 |
2023/01/06 | 2,415 | 2,502 | 2,367 | 2,502 | +110 | +4.6% | 163,500 |
2023/01/05 | 2,350 | 2,416 | 2,265 | 2,392 | +57 | +2.4% | 357,100 |
2023/01/04 | 2,400 | 2,435 | 2,314 | 2,335 | -115 | -4.7% | 350,700 |
2022/12/30 | 2,518 | 2,569 | 2,450 | 2,450 | -67 | -2.7% | 220,900 |
2022/12/29 | 2,516 | 2,530 | 2,460 | 2,517 | -1 | ±0% | 217,100 |
2022/12/28 | 2,564 | 2,607 | 2,480 | 2,518 | -72 | -2.8% | 293,500 |
2022/12/27 | 2,527 | 2,629 | 2,500 | 2,590 | +75 | +3% | 393,100 |
2022/12/26 | 2,418 | 2,583 | 2,385 | 2,515 | +69 | +2.8% | 378,600 |
2022/12/23 | 2,473 | 2,567 | 2,435 | 2,446 | -52 | -2.1% | 314,400 |
2022/12/22 | 2,560 | 2,603 | 2,471 | 2,498 | -52 | -2% | 329,000 |
2022/12/21 | 2,540 | 2,652 | 2,462 | 2,550 | -18 | -0.7% | 424,000 |
2022/12/20 | 2,750 | 2,790 | 2,510 | 2,568 | -182 | -6.6% | 745,400 |
2022/12/19 | 2,790 | 2,802 | 2,736 | 2,750 | -63 | -2.2% | 264,500 |
2022/12/16 | 2,930 | 2,968 | 2,800 | 2,813 | -157 | -5.3% | 584,800 |
2022/12/15 | 2,910 | 3,005 | 2,890 | 2,970 | +21 | +0.7% | 297,400 |
2022/12/14 | 2,830 | 2,957 | 2,792 | 2,949 | +132 | +4.7% | 543,700 |
2022/12/13 | 2,861 | 2,914 | 2,794 | 2,817 | -46 | -1.6% | 213,600 |
301~
350
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 | 217,100円 | -14.1% | +46.7% | 0.37% | 4.82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 | 60,000円 | +3.8% | -12.4% | 2.50% | 12.21倍 | 0.60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 | 210,700円 | +6.8% | - | 1.90% | 15.27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 | 115,800円 | +7.4% | +24.7% | 4.58% | 6.63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 | 302,500円 | +4.6% | +3.9% | 1.82% | 13.79倍 | 1.28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