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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 3,660 | 3,660 | 3,415 | 3,415 | -250 | -6.8% | 86,500 |
| 2021/12/13 | 3,655 | 3,780 | 3,600 | 3,665 | +5 | +0.1% | 43,300 |
| 2021/12/10 | 3,860 | 3,860 | 3,650 | 3,660 | -270 | -6.9% | 94,900 |
| 2021/12/09 | 3,985 | 4,070 | 3,845 | 3,930 | -95 | -2.4% | 70,900 |
| 2021/12/08 | 3,915 | 4,125 | 3,845 | 4,025 | +195 | +5.1% | 81,600 |
| 2021/12/07 | 3,585 | 3,850 | 3,555 | 3,830 | +245 | +6.8% | 85,700 |
| 2021/12/06 | 3,775 | 3,775 | 3,570 | 3,585 | -190 | -5% | 70,000 |
| 2021/12/03 | 3,705 | 3,795 | 3,625 | 3,775 | +90 | +2.4% | 77,400 |
| 2021/12/02 | 3,860 | 3,900 | 3,670 | 3,685 | -205 | -5.3% | 125,200 |
| 2021/12/01 | 3,855 | 3,975 | 3,735 | 3,890 | +20 | +0.5% | 152,900 |
| 2021/11/30 | 4,075 | 4,135 | 3,865 | 3,870 | -150 | -3.7% | 145,400 |
| 2021/11/29 | 4,040 | 4,220 | 3,910 | 4,020 | -230 | -5.4% | 227,200 |
| 2021/11/26 | 4,595 | 4,595 | 4,250 | 4,250 | -325 | -7.1% | 152,900 |
| 2021/11/25 | 4,995 | 4,995 | 4,520 | 4,575 | -395 | -7.9% | 242,500 |
| 2021/11/24 | 5,020 | 5,040 | 4,950 | 4,970 | -100 | -2% | 38,900 |
| 2021/11/22 | 5,010 | 5,070 | 4,945 | 5,070 | +40 | +0.8% | 41,900 |
| 2021/11/19 | 5,060 | 5,110 | 5,010 | 5,030 | -50 | -1% | 30,200 |
| 2021/11/18 | 5,090 | 5,130 | 5,030 | 5,080 | -10 | -0.2% | 24,900 |
| 2021/11/17 | 5,200 | 5,300 | 5,000 | 5,090 | -110 | -2.1% | 85,500 |
| 2021/11/16 | 5,000 | 5,420 | 4,955 | 5,200 | -220 | -4.1% | 192,800 |
| 2021/11/15 | 5,210 | 5,490 | 5,170 | 5,420 | +230 | +4.4% | 103,400 |
| 2021/11/12 | 5,140 | 5,220 | 5,060 | 5,190 | +50 | +1% | 37,700 |
| 2021/11/11 | 5,130 | 5,240 | 5,080 | 5,140 | -50 | -1% | 36,300 |
| 2021/11/10 | 5,130 | 5,300 | 5,120 | 5,190 | +50 | +1% | 44,700 |
| 2021/11/09 | 5,230 | 5,250 | 5,060 | 5,140 | -50 | -1% | 62,200 |
| 2021/11/08 | 5,300 | 5,360 | 5,140 | 5,190 | -110 | -2.1% | 65,100 |
| 2021/11/05 | 5,360 | 5,400 | 5,250 | 5,300 | -100 | -1.9% | 52,700 |
| 2021/11/04 | 5,430 | 5,480 | 5,350 | 5,400 | +50 | +0.9% | 35,300 |
| 2021/11/02 | 5,400 | 5,480 | 5,350 | 5,350 | -50 | -0.9% | 34,500 |
| 2021/11/01 | 5,540 | 5,580 | 5,380 | 5,400 | -70 | -1.3% | 59,000 |
| 2021/10/29 | 5,730 | 5,730 | 5,460 | 5,470 | -160 | -2.8% | 85,400 |
| 2021/10/28 | 5,620 | 5,750 | 5,620 | 5,630 | ±0 | ±0% | 39,800 |
| 2021/10/27 | 5,610 | 5,710 | 5,610 | 5,630 | -50 | -0.9% | 32,600 |
| 2021/10/26 | 5,730 | 5,820 | 5,660 | 5,680 | -50 | -0.9% | 67,400 |
| 2021/10/25 | 5,620 | 5,790 | 5,590 | 5,730 | +50 | +0.9% | 59,200 |
| 2021/10/22 | 5,500 | 5,700 | 5,500 | 5,680 | +130 | +2.3% | 107,600 |
| 2021/10/21 | 5,680 | 5,780 | 5,520 | 5,550 | -120 | -2.1% | 95,400 |
| 2021/10/20 | 5,800 | 5,820 | 5,530 | 5,670 | -10 | -0.2% | 115,500 |
| 2021/10/19 | 5,800 | 5,930 | 5,420 | 5,680 | +450 | +8.6% | 320,700 |
| 2021/10/18 | 5,220 | 5,280 | 5,160 | 5,230 | +10 | +0.2% | 34,800 |
| 2021/10/15 | 5,050 | 5,260 | 5,010 | 5,220 | +190 | +3.8% | 61,900 |
| 2021/10/14 | 5,060 | 5,220 | 4,985 | 5,030 | -40 | -0.8% | 68,100 |
| 2021/10/13 | 5,360 | 5,360 | 5,060 | 5,070 | -230 | -4.3% | 101,300 |
| 2021/10/12 | 5,450 | 5,510 | 5,260 | 5,300 | -90 | -1.7% | 46,300 |
| 2021/10/11 | 5,370 | 5,490 | 5,320 | 5,390 | +40 | +0.7% | 39,400 |
| 2021/10/08 | 5,300 | 5,430 | 5,250 | 5,350 | +170 | +3.3% | 57,100 |
| 2021/10/07 | 5,170 | 5,330 | 5,140 | 5,180 | -20 | -0.4% | 37,400 |
| 2021/10/06 | 5,330 | 5,440 | 5,170 | 5,200 | -40 | -0.8% | 58,800 |
| 2021/10/05 | 5,210 | 5,370 | 5,100 | 5,240 | -30 | -0.6% | 70,100 |
| 2021/10/04 | 5,650 | 5,690 | 5,200 | 5,270 | -320 | -5.7% | 72,200 |
901～
950
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
