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 |
---|---|---|---|---|---|---|---|
2008/01/11 | 2,183.1 | 2,200.3 | 1,847.9 | 1,899.5 | -240.7 | -11.2% | 161,139 |
2008/01/10 | 2,269.1 | 2,355 | 2,123 | 2,140.2 | -103.1 | -4.6% | 94,938 |
2008/01/09 | 2,208.9 | 2,277.7 | 2,166 | 2,243.3 | -43 | -1.9% | 129,261 |
2008/01/08 | 2,140.2 | 2,320.7 | 2,071.4 | 2,286.3 | +180.5 | +8.6% | 156,951 |
2008/01/07 | 2,088.6 | 2,200.3 | 2,071.4 | 2,105.8 | -34.4 | -1.6% | 87,841 |
2008/01/04 | 2,148.8 | 2,191.7 | 2,105.8 | 2,140.2 | -128.9 | -5.7% | 53,287 |
2007/12/28 | 2,449.6 | 2,492.6 | 2,217.5 | 2,269.1 | -249.2 | -9.9% | 119,255 |
2007/12/27 | 2,673.1 | 2,724.6 | 2,501.2 | 2,518.3 | -111.8 | -4.3% | 138,452 |
2007/12/26 | 2,475.4 | 2,690.2 | 2,458.2 | 2,630.1 | +86 | +3.4% | 178,824 |
2007/12/25 | 2,475.4 | 2,595.7 | 2,277.7 | 2,544.1 | +154.7 | +6.5% | 195,345 |
2007/12/21 | 2,243.3 | 2,423.8 | 2,123 | 2,389.4 | +214.9 | +9.9% | 191,855 |
2007/12/20 | 2,208.9 | 2,337.9 | 2,080 | 2,174.5 | ±0 | ±0% | 138,452 |
2007/12/19 | 2,303.5 | 2,372.2 | 2,148.8 | 2,174.5 | -163.4 | -7% | 128,097 |
2007/12/18 | 2,166 | 2,372.2 | 2,157.4 | 2,337.9 | +240.7 | +11.5% | 287,840 |
2007/12/17 | 2,363.6 | 2,389.4 | 2,097.2 | 2,097.2 | -335.2 | -13.8% | 158,347 |
2007/12/14 | 2,681.7 | 2,750.4 | 2,432.4 | 2,432.4 | -240.7 | -9% | 164,863 |
2007/12/13 | 2,793.4 | 2,827.8 | 2,630.1 | 2,673.1 | -163.3 | -5.8% | 138,568 |
2007/12/12 | 2,690.2 | 2,862.1 | 2,664.5 | 2,836.4 | +60.2 | +2.2% | 144,386 |
2007/12/11 | 2,793.4 | 2,862.1 | 2,630.1 | 2,776.2 | +25.8 | +0.9% | 177,312 |
2007/12/10 | 2,948.1 | 2,965.3 | 2,698.8 | 2,750.4 | -240.7 | -8% | 203,722 |
2007/12/07 | 3,180.2 | 3,300.5 | 2,939.5 | 2,991.1 | -223.4 | -6.9% | 300,289 |
2007/12/06 | 3,360.7 | 3,369.3 | 3,171.6 | 3,214.5 | -154.8 | -4.6% | 348,689 |
2007/12/05 | 3,077 | 3,395 | 3,025.5 | 3,369.3 | +300.9 | +9.8% | 474,460 |
2007/12/04 | 3,128.6 | 3,274.7 | 2,965.3 | 3,068.4 | -17.2 | -0.6% | 603,255 |
2007/12/03 | 2,784.8 | 3,085.6 | 2,750.4 | 3,085.6 | +429.7 | +16.2% | 560,905 |
2007/11/30 | 2,733.2 | 2,810.6 | 2,612.9 | 2,655.9 | -8.6 | -0.3% | 176,613 |
2007/11/29 | 2,879.3 | 2,973.9 | 2,638.7 | 2,664.5 | -128.9 | -4.6% | 555,902 |
2007/11/28 | 2,578.5 | 2,853.6 | 2,561.3 | 2,793.4 | +283.6 | +11.3% | 475,158 |
2007/11/27 | 2,398 | 2,552.7 | 2,355 | 2,509.8 | +43 | +1.7% | 174,403 |
2007/11/26 | 2,320.7 | 2,518.3 | 2,251.9 | 2,466.8 | +232.1 | +10.4% | 205,235 |
2007/11/22 | 2,251.9 | 2,320.7 | 2,166 | 2,234.7 | -51.6 | -2.3% | 71,204 |
2007/11/21 | 2,389.4 | 2,509.8 | 2,251.9 | 2,286.3 | -34.4 | -1.5% | 173,821 |
2007/11/20 | 2,191.7 | 2,363.6 | 2,071.4 | 2,320.7 | +25.8 | +1.1% | 123,676 |
2007/11/19 | 2,492.6 | 2,569.9 | 2,294.9 | 2,294.9 | -154.7 | -6.3% | 115,532 |
2007/11/16 | 2,355 | 2,449.6 | 2,260.5 | 2,449.6 | +43 | +1.8% | 135,543 |
2007/11/15 | 2,587.1 | 2,733.2 | 2,389.4 | 2,406.6 | -266.5 | -10% | 408,724 |
2007/11/14 | 2,475.4 | 2,673.1 | 2,441 | 2,673.1 | +343.8 | +14.8% | 499,125 |
2007/11/13 | 2,097.2 | 2,329.3 | 2,097.2 | 2,329.3 | +343.8 | +17.3% | 245,723 |
2007/11/12 | 1,916.7 | 2,037 | 1,856.5 | 1,985.5 | -206.2 | -9.4% | 166,259 |
2007/11/09 | 2,355 | 2,389.4 | 2,174.5 | 2,191.7 | -197.7 | -8.3% | 73,996 |
2007/11/08 | 2,294.9 | 2,415.2 | 2,217.5 | 2,389.4 | -8.6 | -0.4% | 140,546 |
2007/11/07 | 2,526.9 | 2,535.5 | 2,234.7 | 2,398 | +77.3 | +3.3% | 129,493 |
2007/11/06 | 2,544.1 | 2,690.2 | 2,320.7 | 2,320.7 | -309.4 | -11.8% | 148,574 |
2007/11/05 | 2,793.4 | 2,862.1 | 2,552.7 | 2,630.1 | -163.3 | -5.8% | 110,994 |
2007/11/02 | 2,793.4 | 2,922.3 | 2,750.4 | 2,793.4 | -103.1 | -3.6% | 123,792 |
2007/11/01 | 3,059.8 | 3,094.2 | 2,879.3 | 2,896.5 | -77.4 | -2.6% | 92,844 |
2007/10/31 | 2,930.9 | 3,120 | 2,879.3 | 2,973.9 | ±0 | ±0% | 186,387 |
2007/10/30 | 3,120 | 3,154.4 | 2,922.3 | 2,973.9 | -137.5 | -4.4% | 202,559 |
2007/10/29 | 3,300.5 | 3,412.2 | 3,077 | 3,111.4 | -146.1 | -4.5% | 450,492 |
2007/10/26 | 3,120 | 3,283.3 | 2,879.3 | 3,257.5 | +266.4 | +8.9% | 546,478 |
4001~
4050
件表示中 / 4075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 | 215,200円 | -14.1% | +46.7% | 0.37% | 4.78倍 | 2.41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 | 210,500円 | +6.8% | - | 1.90% | 15.25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 | 116,100円 | +7.4% | +24.7% | 4.57% | 6.65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 | 303,000円 | +4.6% | +3.9% | 1.82% | 13.81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