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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,762 | 2,005 | 1,750 | 1,996 | +270 | +15.6% | 209,200 |
| 2022/02/28 | 1,680 | 1,739 | 1,640 | 1,726 | +50 | +3% | 116,000 |
| 2022/02/25 | 1,606 | 1,720 | 1,588 | 1,676 | +110 | +7% | 133,500 |
| 2022/02/24 | 1,607 | 1,651 | 1,561 | 1,566 | -68 | -4.2% | 83,700 |
| 2022/02/22 | 1,618 | 1,693 | 1,604 | 1,634 | -16 | -1% | 81,800 |
| 2022/02/21 | 1,657 | 1,694 | 1,618 | 1,650 | -76 | -4.4% | 55,800 |
| 2022/02/18 | 1,696 | 1,746 | 1,650 | 1,726 | -10 | -0.6% | 69,000 |
| 2022/02/17 | 1,792 | 1,804 | 1,710 | 1,736 | -64 | -3.6% | 77,800 |
| 2022/02/16 | 1,826 | 1,857 | 1,773 | 1,800 | +22 | +1.2% | 38,100 |
| 2022/02/15 | 1,870 | 1,915 | 1,765 | 1,778 | -132 | -6.9% | 69,200 |
| 2022/02/14 | 1,960 | 1,960 | 1,870 | 1,910 | -132 | -6.5% | 128,800 |
| 2022/02/10 | 2,004 | 2,051 | 1,952 | 2,042 | +51 | +2.6% | 67,800 |
| 2022/02/09 | 1,908 | 2,010 | 1,880 | 1,991 | +109 | +5.8% | 82,900 |
| 2022/02/08 | 1,909 | 1,955 | 1,847 | 1,882 | -45 | -2.3% | 54,100 |
| 2022/02/07 | 2,040 | 2,079 | 1,908 | 1,927 | -118 | -5.8% | 69,700 |
| 2022/02/04 | 1,926 | 2,070 | 1,906 | 2,045 | +113 | +5.8% | 92,000 |
| 2022/02/03 | 2,100 | 2,117 | 1,929 | 1,932 | -190 | -9% | 155,900 |
| 2022/02/02 | 2,000 | 2,139 | 1,998 | 2,122 | +185 | +9.6% | 165,300 |
| 2022/02/01 | 2,000 | 2,199 | 1,907 | 1,937 | +79 | +4.3% | 310,600 |
| 2022/01/31 | 1,799 | 1,880 | 1,763 | 1,858 | +69 | +3.9% | 68,800 |
| 2022/01/28 | 1,766 | 1,820 | 1,694 | 1,789 | +60 | +3.5% | 113,900 |
| 2022/01/27 | 1,924 | 1,924 | 1,729 | 1,729 | -195 | -10.1% | 106,400 |
| 2022/01/26 | 1,888 | 1,953 | 1,864 | 1,924 | +36 | +1.9% | 64,500 |
| 2022/01/25 | 2,019 | 2,039 | 1,852 | 1,888 | -115 | -5.7% | 89,400 |
| 2022/01/24 | 2,039 | 2,039 | 1,922 | 2,003 | -68 | -3.3% | 62,500 |
| 2022/01/21 | 2,080 | 2,083 | 1,973 | 2,071 | -28 | -1.3% | 90,100 |
| 2022/01/20 | 2,025 | 2,142 | 2,019 | 2,099 | +49 | +2.4% | 113,900 |
| 2022/01/19 | 2,199 | 2,228 | 2,026 | 2,050 | -177 | -7.9% | 81,100 |
| 2022/01/18 | 2,190 | 2,332 | 2,130 | 2,227 | +48 | +2.2% | 125,000 |
| 2022/01/17 | 2,230 | 2,291 | 2,164 | 2,179 | -92 | -4.1% | 116,300 |
| 2022/01/14 | 2,362 | 2,362 | 2,259 | 2,271 | -131 | -5.5% | 143,400 |
| 2022/01/13 | 2,560 | 2,561 | 2,402 | 2,402 | -157 | -6.1% | 57,400 |
| 2022/01/12 | 2,522 | 2,644 | 2,522 | 2,559 | +56 | +2.2% | 48,700 |
| 2022/01/11 | 2,577 | 2,598 | 2,484 | 2,503 | -92 | -3.5% | 57,900 |
| 2022/01/07 | 2,645 | 2,660 | 2,559 | 2,595 | -45 | -1.7% | 67,000 |
| 2022/01/06 | 2,715 | 2,739 | 2,627 | 2,640 | -127 | -4.6% | 94,900 |
| 2022/01/05 | 3,000 | 3,000 | 2,765 | 2,767 | -248 | -8.2% | 129,100 |
| 2022/01/04 | 3,440 | 3,440 | 3,015 | 3,015 | -415 | -12.1% | 186,600 |
| 2021/12/30 | 3,430 | 3,490 | 3,345 | 3,430 | -50 | -1.4% | 90,900 |
| 2021/12/29 | 3,300 | 3,535 | 3,300 | 3,480 | +220 | +6.7% | 57,700 |
| 2021/12/28 | 3,300 | 3,400 | 3,205 | 3,260 | -10 | -0.3% | 73,700 |
| 2021/12/27 | 3,360 | 3,360 | 3,250 | 3,270 | -160 | -4.7% | 49,400 |
| 2021/12/24 | 3,505 | 3,565 | 3,400 | 3,430 | -10 | -0.3% | 43,400 |
| 2021/12/23 | 3,565 | 3,595 | 3,375 | 3,440 | -110 | -3.1% | 78,200 |
| 2021/12/22 | 3,225 | 3,660 | 3,225 | 3,550 | +375 | +11.8% | 126,300 |
| 2021/12/21 | 3,085 | 3,250 | 3,080 | 3,175 | +70 | +2.3% | 104,500 |
| 2021/12/20 | 3,235 | 3,255 | 3,105 | 3,105 | -140 | -4.3% | 97,500 |
| 2021/12/17 | 3,355 | 3,390 | 3,170 | 3,245 | -180 | -5.3% | 108,900 |
| 2021/12/16 | 3,520 | 3,570 | 3,425 | 3,425 | -30 | -0.9% | 33,500 |
| 2021/12/15 | 3,390 | 3,520 | 3,285 | 3,455 | +40 | +1.2% | 64,700 |
851～
900
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
