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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 3,070 | 3,270 | 3,060 | 3,250 | +155 | +5% | 488,500 |
| 2023/10/13 | 3,195 | 3,200 | 3,080 | 3,095 | -200 | -6.1% | 473,200 |
| 2023/10/12 | 3,210 | 3,305 | 3,120 | 3,295 | +135 | +4.3% | 462,800 |
| 2023/10/11 | 3,260 | 3,410 | 3,135 | 3,160 | -120 | -3.7% | 883,800 |
| 2023/10/10 | 2,996 | 3,305 | 2,989 | 3,280 | +345 | +11.8% | 745,100 |
| 2023/10/06 | 2,973 | 3,045 | 2,861 | 2,935 | -35 | -1.2% | 557,100 |
| 2023/10/05 | 2,985 | 3,010 | 2,902 | 2,970 | +35 | +1.2% | 502,900 |
| 2023/10/04 | 3,000 | 3,045 | 2,914 | 2,935 | -150 | -4.9% | 909,500 |
| 2023/10/03 | 3,325 | 3,325 | 3,045 | 3,085 | -215 | -6.5% | 981,500 |
| 2023/10/02 | 3,390 | 3,480 | 3,270 | 3,300 | -65 | -1.9% | 744,800 |
| 2023/09/29 | 3,355 | 3,420 | 3,285 | 3,365 | +40 | +1.2% | 566,500 |
| 2023/09/28 | 3,430 | 3,465 | 3,315 | 3,325 | -130 | -3.8% | 736,600 |
| 2023/09/27 | 3,475 | 3,730 | 3,430 | 3,455 | -120 | -3.4% | 1,430,700 |
| 2023/09/26 | 3,975 | 3,975 | 3,460 | 3,575 | -285 | -7.4% | 2,920,400 |
| 2023/09/25 | 3,530 | 3,910 | 3,410 | 3,860 | +540 | +16.3% | 2,656,000 |
| 2023/09/22 | 3,250 | 3,350 | 3,215 | 3,320 | +20 | +0.6% | 419,500 |
| 2023/09/21 | 3,360 | 3,395 | 3,215 | 3,300 | -130 | -3.8% | 765,000 |
| 2023/09/20 | 3,600 | 3,605 | 3,415 | 3,430 | -120 | -3.4% | 706,400 |
| 2023/09/19 | 3,585 | 3,800 | 3,450 | 3,550 | +70 | +2% | 1,808,300 |
| 2023/09/15 | 3,275 | 3,485 | 3,200 | 3,480 | +175 | +5.3% | 1,207,000 |
| 2023/09/14 | 3,245 | 3,355 | 3,180 | 3,305 | +115 | +3.6% | 661,600 |
| 2023/09/13 | 3,280 | 3,395 | 3,190 | 3,190 | -120 | -3.6% | 858,300 |
| 2023/09/12 | 3,550 | 3,565 | 3,275 | 3,310 | -260 | -7.3% | 1,212,700 |
| 2023/09/11 | 3,445 | 3,700 | 3,435 | 3,570 | +75 | +2.1% | 1,016,100 |
| 2023/09/08 | 3,645 | 3,670 | 3,440 | 3,495 | -105 | -2.9% | 1,038,900 |
| 2023/09/07 | 3,615 | 3,710 | 3,575 | 3,600 | -75 | -2% | 954,100 |
| 2023/09/06 | 3,915 | 3,920 | 3,665 | 3,675 | -220 | -5.6% | 1,047,800 |
| 2023/09/05 | 3,840 | 4,040 | 3,780 | 3,895 | +100 | +2.6% | 1,527,400 |
| 2023/09/04 | 3,880 | 3,965 | 3,590 | 3,795 | -295 | -7.2% | 2,924,100 |
| 2023/09/01 | 3,975 | 4,185 | 3,955 | 4,090 | -5 | -0.1% | 2,114,500 |
| 2023/08/31 | 4,825 | 4,875 | 4,095 | 4,095 | -700 | -14.6% | 3,776,500 |
| 2023/08/30 | 4,875 | 4,950 | 4,780 | 4,795 | -20 | -0.4% | 577,800 |
| 2023/08/29 | 4,770 | 5,060 | 4,770 | 4,815 | +15 | +0.3% | 1,315,700 |
| 2023/08/28 | 5,240 | 5,260 | 4,725 | 4,800 | -370 | -7.2% | 1,842,200 |
| 2023/08/25 | 4,950 | 5,300 | 4,930 | 5,170 | +120 | +2.4% | 1,348,000 |
| 2023/08/24 | 5,010 | 5,500 | 5,000 | 5,050 | -30 | -0.6% | 2,699,500 |
| 2023/08/23 | 4,925 | 5,130 | 4,680 | 5,080 | +160 | +3.3% | 6,325,200 |
| 2023/08/22 | 4,920 | 5,020 | 4,920 | 4,920 | -1,000 | -16.9% | 1,769,900 |
| 2023/08/21 | 5,920 | 5,920 | 5,920 | 5,920 | -1,000 | -14.5% | 78,900 |
| 2023/08/18 | 6,920 | 6,920 | 6,900 | 6,920 | +1,000 | +16.9% | 338,500 |
| 2023/08/17 | 6,220 | 6,340 | 5,690 | 5,920 | -460 | -7.2% | 1,466,500 |
| 2023/08/16 | 6,470 | 6,630 | 6,250 | 6,380 | -10 | -0.2% | 1,087,700 |
| 2023/08/15 | 6,450 | 6,990 | 6,060 | 6,390 | -890 | -12.2% | 3,812,900 |
| 2023/08/14 | 9,080 | 9,360 | 7,280 | 7,280 | -1,500 | -17.1% | 1,413,100 |
| 2023/08/10 | 8,990 | 9,330 | 8,620 | 8,780 | -190 | -2.1% | 1,038,400 |
| 2023/08/09 | 9,050 | 9,200 | 8,950 | 8,970 | -80 | -0.9% | 277,400 |
| 2023/08/08 | 8,990 | 9,250 | 8,970 | 9,050 | +120 | +1.3% | 419,300 |
| 2023/08/07 | 9,300 | 9,350 | 8,880 | 8,930 | -520 | -5.5% | 633,600 |
| 2023/08/04 | 9,050 | 9,450 | 9,000 | 9,450 | +300 | +3.3% | 632,500 |
| 2023/08/03 | 8,620 | 9,170 | 8,580 | 9,150 | +430 | +4.9% | 628,000 |
451～
500
件表示中 / 4382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 | 103,700円 | +31.2% | - | 0.29% | 6.53倍 | 0.81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 |
| 日電波 | 91,000円 | -0.1% | -42.5% | 3.30% | 16.14倍 | 0.72倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| イノテック | 152,700円 | +3.6% | +48.2% | 4.58% | 11.78倍 | 0.79倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| アライドＨＤ | 18,100円 | +7.9% | -14.1% | 3.31% | 10.07倍 | 1.04倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| 東洋電 | 199,700円 | -1.3% | -3.3% | 3.76% | 8.01倍 | 0.66倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
市場注目の銘柄
チャート関連のコラム
