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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 6,170 | 6,610 | 6,140 | 6,600 | +430 | +7% | 183,600 |
| 2021/05/06 | 6,100 | 6,340 | 6,000 | 6,170 | +20 | +0.3% | 119,200 |
| 2021/04/30 | 6,160 | 6,300 | 6,080 | 6,150 | +50 | +0.8% | 149,700 |
| 2021/04/28 | 6,120 | 6,260 | 6,040 | 6,100 | -100 | -1.6% | 213,300 |
| 2021/04/27 | 6,550 | 6,730 | 6,200 | 6,200 | -260 | -4% | 318,800 |
| 2021/04/26 | 6,620 | 6,690 | 6,320 | 6,460 | -160 | -2.4% | 260,200 |
| 2021/04/23 | 7,060 | 7,300 | 6,530 | 6,620 | -250 | -3.6% | 645,900 |
| 2021/04/22 | 6,330 | 6,940 | 6,300 | 6,870 | +690 | +11.2% | 553,900 |
| 2021/04/21 | 6,570 | 6,700 | 6,120 | 6,180 | -340 | -5.2% | 459,000 |
| 2021/04/20 | 6,090 | 6,590 | 6,050 | 6,520 | +340 | +5.5% | 287,700 |
| 2021/04/19 | 6,280 | 6,400 | 6,120 | 6,180 | +10 | +0.2% | 286,600 |
| 2021/04/16 | 5,940 | 6,260 | 5,900 | 6,170 | +240 | +4% | 424,400 |
| 2021/04/15 | 5,790 | 6,060 | 5,610 | 5,930 | +100 | +1.7% | 373,400 |
| 2021/04/14 | 5,990 | 6,530 | 5,780 | 5,830 | -200 | -3.3% | 719,700 |
| 2021/04/13 | 5,850 | 6,110 | 5,700 | 6,030 | +70 | +1.2% | 259,500 |
| 2021/04/12 | 5,780 | 6,240 | 5,760 | 5,960 | +160 | +2.8% | 516,700 |
| 2021/04/09 | 5,230 | 5,880 | 5,170 | 5,800 | +550 | +10.5% | 587,500 |
| 2021/04/08 | 5,040 | 5,250 | 4,965 | 5,250 | +130 | +2.5% | 214,600 |
| 2021/04/07 | 5,120 | 5,130 | 4,875 | 5,120 | +100 | +2% | 211,700 |
| 2021/04/06 | 5,250 | 5,260 | 5,000 | 5,020 | -220 | -4.2% | 239,300 |
| 2021/04/05 | 5,330 | 5,440 | 5,130 | 5,240 | +10 | +0.2% | 237,900 |
| 2021/04/02 | 5,060 | 5,300 | 4,930 | 5,230 | +240 | +4.8% | 358,100 |
| 2021/04/01 | 5,230 | 5,280 | 4,955 | 4,990 | -140 | -2.7% | 413,200 |
| 2021/03/31 | 4,770 | 5,140 | 4,720 | 5,130 | +430 | +9.1% | 417,300 |
| 2021/03/30 | 4,655 | 4,820 | 4,605 | 4,700 | +15 | +0.3% | 152,900 |
| 2021/03/29 | 4,970 | 5,070 | 4,585 | 4,685 | -185 | -3.8% | 389,300 |
| 2021/03/26 | 4,625 | 4,870 | 4,625 | 4,870 | +270 | +5.9% | 187,000 |
| 2021/03/25 | 4,500 | 4,665 | 4,325 | 4,600 | +75 | +1.7% | 213,400 |
| 2021/03/24 | 4,640 | 4,870 | 4,500 | 4,525 | -225 | -4.7% | 233,900 |
| 2021/03/23 | 4,975 | 5,040 | 4,730 | 4,750 | -220 | -4.4% | 265,500 |
| 2021/03/22 | 4,860 | 5,060 | 4,620 | 4,970 | +110 | +2.3% | 295,500 |
| 2021/03/19 | 4,290 | 4,930 | 4,255 | 4,860 | +500 | +11.5% | 385,400 |
| 2021/03/18 | 4,425 | 4,490 | 4,300 | 4,360 | -75 | -1.7% | 133,400 |
| 2021/03/17 | 4,370 | 4,575 | 4,295 | 4,435 | +75 | +1.7% | 179,300 |
| 2021/03/16 | 4,345 | 4,360 | 4,170 | 4,360 | +65 | +1.5% | 134,600 |
| 2021/03/15 | 4,555 | 4,575 | 4,275 | 4,295 | -210 | -4.7% | 164,400 |
| 2021/03/12 | 4,500 | 4,650 | 4,460 | 4,505 | +10 | +0.2% | 139,900 |
| 2021/03/11 | 4,365 | 4,495 | 4,290 | 4,495 | +105 | +2.4% | 84,300 |
| 2021/03/10 | 4,395 | 4,495 | 4,220 | 4,390 | +65 | +1.5% | 157,700 |
| 2021/03/09 | 4,030 | 4,360 | 3,935 | 4,325 | +225 | +5.5% | 207,700 |
| 2021/03/08 | 4,500 | 4,500 | 4,025 | 4,100 | -275 | -6.3% | 293,700 |
| 2021/03/05 | 4,510 | 4,570 | 4,235 | 4,375 | -255 | -5.5% | 297,100 |
| 2021/03/04 | 4,470 | 4,650 | 4,420 | 4,630 | +65 | +1.4% | 175,100 |
| 2021/03/03 | 4,780 | 4,845 | 4,515 | 4,565 | -215 | -4.5% | 229,200 |
| 2021/03/02 | 4,950 | 5,170 | 4,740 | 4,780 | -120 | -2.4% | 328,300 |
| 2021/03/01 | 4,850 | 4,910 | 4,585 | 4,900 | +275 | +5.9% | 210,500 |
| 2021/02/26 | 4,500 | 4,760 | 4,360 | 4,625 | -85 | -1.8% | 207,900 |
| 2021/02/25 | 4,690 | 4,850 | 4,625 | 4,710 | +210 | +4.7% | 233,600 |
| 2021/02/24 | 4,785 | 4,855 | 4,425 | 4,500 | -425 | -8.6% | 412,400 |
| 2021/02/22 | 5,220 | 5,240 | 4,890 | 4,925 | -105 | -2.1% | 225,000 |
1051～
1100
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
