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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 5,100 | 5,510 | 4,950 | 5,460 | +580 | +11.9% | 304,200 |
| 2021/08/17 | 5,600 | 5,620 | 4,880 | 4,880 | -1,000 | -17% | 559,900 |
| 2021/08/16 | 6,000 | 6,040 | 5,770 | 5,880 | -120 | -2% | 133,200 |
| 2021/08/13 | 6,080 | 6,280 | 5,990 | 6,000 | -150 | -2.4% | 141,300 |
| 2021/08/12 | 6,300 | 6,340 | 6,090 | 6,150 | -210 | -3.3% | 114,700 |
| 2021/08/11 | 6,330 | 6,500 | 6,240 | 6,360 | -40 | -0.6% | 87,100 |
| 2021/08/10 | 5,920 | 6,420 | 5,870 | 6,400 | +420 | +7% | 109,000 |
| 2021/08/06 | 6,100 | 6,170 | 5,830 | 5,980 | -240 | -3.9% | 199,900 |
| 2021/08/05 | 6,500 | 6,650 | 6,140 | 6,220 | -260 | -4% | 188,500 |
| 2021/08/04 | 6,700 | 6,700 | 6,440 | 6,480 | -140 | -2.1% | 94,300 |
| 2021/08/03 | 6,590 | 6,830 | 6,530 | 6,620 | +20 | +0.3% | 129,000 |
| 2021/08/02 | 6,800 | 6,800 | 6,270 | 6,600 | -150 | -2.2% | 232,700 |
| 2021/07/30 | 7,050 | 7,200 | 6,650 | 6,750 | -250 | -3.6% | 352,300 |
| 2021/07/29 | 6,910 | 7,050 | 6,800 | 7,000 | +190 | +2.8% | 186,800 |
| 2021/07/28 | 6,860 | 7,070 | 6,770 | 6,810 | -140 | -2% | 180,600 |
| 2021/07/27 | 6,640 | 7,030 | 6,580 | 6,950 | +400 | +6.1% | 342,800 |
| 2021/07/26 | 6,300 | 6,680 | 6,230 | 6,550 | +350 | +5.6% | 233,900 |
| 2021/07/21 | 6,330 | 6,370 | 6,190 | 6,200 | -20 | -0.3% | 77,000 |
| 2021/07/20 | 6,300 | 6,450 | 6,220 | 6,220 | -150 | -2.4% | 103,600 |
| 2021/07/19 | 6,230 | 6,390 | 6,030 | 6,370 | +20 | +0.3% | 170,800 |
| 2021/07/16 | 6,500 | 6,500 | 6,350 | 6,350 | -180 | -2.8% | 122,200 |
| 2021/07/15 | 6,500 | 6,560 | 6,290 | 6,530 | -40 | -0.6% | 204,500 |
| 2021/07/14 | 6,500 | 6,730 | 6,460 | 6,570 | +20 | +0.3% | 186,700 |
| 2021/07/13 | 6,600 | 6,690 | 6,370 | 6,550 | +50 | +0.8% | 286,800 |
| 2021/07/12 | 6,400 | 6,580 | 6,350 | 6,500 | +280 | +4.5% | 313,800 |
| 2021/07/09 | 6,070 | 6,290 | 6,030 | 6,220 | +50 | +0.8% | 238,200 |
| 2021/07/08 | 6,000 | 6,180 | 5,950 | 6,170 | +150 | +2.5% | 170,000 |
| 2021/07/07 | 5,900 | 6,100 | 5,860 | 6,020 | +50 | +0.8% | 163,600 |
| 2021/07/06 | 5,670 | 6,050 | 5,660 | 5,970 | +400 | +7.2% | 219,000 |
| 2021/07/05 | 5,710 | 5,880 | 5,510 | 5,570 | -340 | -5.8% | 283,200 |
| 2021/07/02 | 6,250 | 6,270 | 5,830 | 5,910 | -290 | -4.7% | 229,800 |
| 2021/07/01 | 6,340 | 6,370 | 6,110 | 6,200 | -50 | -0.8% | 164,400 |
| 2021/06/30 | 6,030 | 6,250 | 6,000 | 6,250 | +250 | +4.2% | 182,300 |
| 2021/06/29 | 6,120 | 6,190 | 5,900 | 6,000 | -60 | -1% | 180,300 |
| 2021/06/28 | 5,970 | 6,160 | 5,940 | 6,060 | +140 | +2.4% | 226,500 |
| 2021/06/25 | 5,710 | 5,930 | 5,640 | 5,920 | +380 | +6.9% | 246,500 |
| 2021/06/24 | 5,850 | 5,900 | 5,510 | 5,540 | -160 | -2.8% | 319,200 |
| 2021/06/23 | 5,400 | 5,720 | 5,380 | 5,700 | +400 | +7.5% | 273,400 |
| 2021/06/22 | 5,270 | 5,400 | 5,230 | 5,300 | +130 | +2.5% | 210,600 |
| 2021/06/21 | 4,990 | 5,230 | 4,940 | 5,170 | +140 | +2.8% | 195,500 |
| 2021/06/18 | 5,150 | 5,230 | 4,915 | 5,030 | -210 | -4% | 205,000 |
| 2021/06/17 | 5,400 | 5,560 | 5,130 | 5,240 | -90 | -1.7% | 310,200 |
| 2021/06/16 | 4,990 | 5,390 | 4,970 | 5,330 | +310 | +6.2% | 282,100 |
| 2021/06/15 | 4,800 | 5,120 | 4,800 | 5,020 | +255 | +5.4% | 232,200 |
| 2021/06/14 | 4,710 | 4,765 | 4,585 | 4,765 | +70 | +1.5% | 71,800 |
| 2021/06/11 | 4,800 | 4,920 | 4,655 | 4,695 | -120 | -2.5% | 149,500 |
| 2021/06/10 | 4,505 | 4,965 | 4,495 | 4,815 | +315 | +7% | 349,800 |
| 2021/06/09 | 4,575 | 4,615 | 4,490 | 4,500 | -60 | -1.3% | 48,100 |
| 2021/06/08 | 4,540 | 4,580 | 4,460 | 4,560 | +25 | +0.6% | 80,400 |
| 2021/06/07 | 4,630 | 4,695 | 4,485 | 4,535 | -125 | -2.7% | 121,100 |
951～
1000
件表示中 / 4352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 | 64,400円 | +31.2% | - | 0.47% | 4.06倍 | 0.50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 |
| ＷＳＣＯＰＥ | 24,200円 | -82.6% | - | 0.00% | - | 0.27倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| 三社電機 | 86,200円 | +8.9% | +1.7% | 4.64% | 13.65倍 | 0.47倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| ＦＤＫ | 34,500円 | -5.0% | +3.1% | 0.00% | 19.84倍 | 0.73倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| プラズマ | 131,400円 | +8.0% | +11.7% | 1.67% | 8.66倍 | 0.90倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
市場注目の銘柄
チャート関連のコラム
