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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 5,620 | 5,790 | 5,480 | 5,590 | -70 | -1.2% | 61,100 |
| 2021/09/30 | 5,520 | 5,780 | 5,420 | 5,660 | -80 | -1.4% | 125,800 |
| 2021/09/29 | 5,150 | 5,740 | 5,150 | 5,740 | +580 | +11.2% | 221,600 |
| 2021/09/28 | 5,210 | 5,280 | 5,150 | 5,160 | -50 | -1% | 47,800 |
| 2021/09/27 | 5,300 | 5,340 | 5,200 | 5,210 | -80 | -1.5% | 52,100 |
| 2021/09/24 | 5,500 | 5,580 | 5,260 | 5,290 | -70 | -1.3% | 89,100 |
| 2021/09/22 | 5,300 | 5,430 | 5,150 | 5,360 | +60 | +1.1% | 87,600 |
| 2021/09/21 | 5,130 | 5,420 | 5,110 | 5,300 | -80 | -1.5% | 124,700 |
| 2021/09/17 | 5,410 | 5,640 | 5,330 | 5,380 | -120 | -2.2% | 142,300 |
| 2021/09/16 | 5,810 | 5,810 | 5,350 | 5,500 | -390 | -6.6% | 197,100 |
| 2021/09/15 | 6,050 | 6,100 | 5,890 | 5,890 | -240 | -3.9% | 106,000 |
| 2021/09/14 | 6,290 | 6,310 | 5,920 | 6,130 | -60 | -1% | 179,700 |
| 2021/09/13 | 6,100 | 6,250 | 6,100 | 6,190 | +30 | +0.5% | 122,400 |
| 2021/09/10 | 5,770 | 6,220 | 5,760 | 6,160 | +410 | +7.1% | 334,000 |
| 2021/09/09 | 5,720 | 5,840 | 5,630 | 5,750 | -50 | -0.9% | 133,600 |
| 2021/09/08 | 5,560 | 5,800 | 5,510 | 5,800 | +180 | +3.2% | 238,700 |
| 2021/09/07 | 5,820 | 5,820 | 5,480 | 5,620 | +170 | +3.1% | 243,000 |
| 2021/09/06 | 5,130 | 5,450 | 5,060 | 5,450 | +420 | +8.3% | 186,300 |
| 2021/09/03 | 5,120 | 5,130 | 5,010 | 5,030 | -50 | -1% | 70,100 |
| 2021/09/02 | 5,120 | 5,130 | 4,980 | 5,080 | -40 | -0.8% | 90,700 |
| 2021/09/01 | 5,250 | 5,350 | 5,100 | 5,120 | -90 | -1.7% | 98,700 |
| 2021/08/31 | 5,240 | 5,280 | 5,160 | 5,210 | -30 | -0.6% | 43,800 |
| 2021/08/30 | 5,250 | 5,440 | 5,190 | 5,240 | +90 | +1.7% | 95,600 |
| 2021/08/27 | 5,200 | 5,250 | 5,100 | 5,150 | -80 | -1.5% | 54,500 |
| 2021/08/26 | 5,450 | 5,550 | 5,210 | 5,230 | -190 | -3.5% | 92,800 |
| 2021/08/25 | 5,470 | 5,580 | 5,380 | 5,420 | -70 | -1.3% | 65,200 |
| 2021/08/24 | 5,690 | 5,760 | 5,460 | 5,490 | -130 | -2.3% | 101,300 |
| 2021/08/23 | 5,660 | 5,680 | 5,420 | 5,620 | +20 | +0.4% | 123,700 |
| 2021/08/20 | 5,400 | 5,730 | 5,400 | 5,600 | +110 | +2% | 134,200 |
| 2021/08/19 | 5,360 | 5,740 | 5,340 | 5,490 | +30 | +0.5% | 176,200 |
| 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 |
951～
1000
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
