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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 978 | 1,032 | 950 | 962 | -11 | -1.1% | 25,200 |
| 2017/09/21 | 999 | 999 | 968 | 973 | -2 | -0.2% | 19,800 |
| 2017/09/20 | 976 | 990 | 952 | 975 | -16 | -1.6% | 23,300 |
| 2017/09/19 | 905 | 1,043 | 905 | 991 | +98 | +11% | 52,500 |
| 2017/09/15 | 900 | 900 | 873 | 893 | -12 | -1.3% | 29,700 |
| 2017/09/14 | 915 | 924 | 903 | 905 | -4 | -0.4% | 17,000 |
| 2017/09/13 | 905 | 919 | 904 | 909 | -26 | -2.8% | 39,100 |
| 2017/09/12 | 930 | 944 | 924 | 935 | ±0 | ±0% | 12,200 |
| 2017/09/11 | 902 | 944 | 902 | 935 | +7 | +0.8% | 24,000 |
| 2017/09/08 | 947 | 947 | 914 | 928 | -26 | -2.7% | 21,900 |
| 2017/09/07 | 937 | 962 | 911 | 954 | +47 | +5.2% | 24,900 |
| 2017/09/06 | 905 | 950 | 886 | 907 | -43 | -4.5% | 49,400 |
| 2017/09/05 | 1,051 | 1,067 | 950 | 950 | -110 | -10.4% | 38,700 |
| 2017/09/04 | 1,098 | 1,127 | 1,033 | 1,060 | -38 | -3.5% | 27,500 |
| 2017/09/01 | 1,158 | 1,231 | 1,075 | 1,098 | +30 | +2.8% | 115,900 |
| 2017/08/31 | 1,116 | 1,118 | 1,054 | 1,068 | -48 | -4.3% | 36,800 |
| 2017/08/30 | 1,129 | 1,129 | 1,100 | 1,116 | +9 | +0.8% | 7,900 |
| 2017/08/29 | 1,124 | 1,124 | 1,076 | 1,107 | +2 | +0.2% | 10,000 |
| 2017/08/28 | 1,111 | 1,134 | 1,104 | 1,105 | -30 | -2.6% | 14,100 |
| 2017/08/25 | 1,089 | 1,135 | 1,089 | 1,135 | +44 | +4% | 13,300 |
| 2017/08/24 | 1,089 | 1,094 | 1,083 | 1,091 | ±0 | ±0% | 11,900 |
| 2017/08/23 | 1,061 | 1,094 | 1,061 | 1,091 | +9 | +0.8% | 16,900 |
| 2017/08/22 | 1,077 | 1,082 | 1,032 | 1,082 | +5 | +0.5% | 14,500 |
| 2017/08/21 | 1,106 | 1,106 | 1,041 | 1,077 | -29 | -2.6% | 29,300 |
| 2017/08/18 | 1,122 | 1,123 | 1,100 | 1,106 | -16 | -1.4% | 19,700 |
| 2017/08/17 | 1,117 | 1,130 | 1,117 | 1,122 | ±0 | ±0% | 7,700 |
| 2017/08/16 | 1,187 | 1,187 | 1,099 | 1,122 | -65 | -5.5% | 75,700 |
| 2017/08/15 | 1,157 | 1,210 | 1,157 | 1,187 | -70 | -5.6% | 22,800 |
| 2017/08/14 | 1,231 | 1,266 | 1,231 | 1,257 | +28 | +2.3% | 15,200 |
| 2017/08/10 | 1,267 | 1,273 | 1,218 | 1,229 | -38 | -3% | 15,700 |
| 2017/08/09 | 1,218 | 1,280 | 1,218 | 1,267 | +36 | +2.9% | 23,700 |
| 2017/08/08 | 1,242 | 1,242 | 1,211 | 1,231 | -11 | -0.9% | 4,700 |
| 2017/08/07 | 1,243 | 1,243 | 1,227 | 1,242 | +24 | +2% | 6,300 |
| 2017/08/04 | 1,231 | 1,233 | 1,203 | 1,218 | -21 | -1.7% | 7,600 |
| 2017/08/03 | 1,203 | 1,239 | 1,195 | 1,239 | +49 | +4.1% | 11,500 |
| 2017/08/02 | 1,222 | 1,222 | 1,155 | 1,190 | -2 | -0.2% | 8,100 |
| 2017/08/01 | 1,241 | 1,241 | 1,112 | 1,192 | -38 | -3.1% | 23,200 |
| 2017/07/31 | 1,227 | 1,250 | 1,215 | 1,230 | +5 | +0.4% | 12,600 |
| 2017/07/28 | 1,249 | 1,250 | 1,225 | 1,225 | -32 | -2.5% | 17,700 |
| 2017/07/27 | 1,270 | 1,270 | 1,255 | 1,257 | -11 | -0.9% | 5,800 |
| 2017/07/26 | 1,282 | 1,290 | 1,268 | 1,268 | -12 | -0.9% | 10,300 |
| 2017/07/25 | 1,293 | 1,293 | 1,263 | 1,280 | +10 | +0.8% | 7,100 |
| 2017/07/24 | 1,260 | 1,284 | 1,260 | 1,270 | +3 | +0.2% | 6,000 |
| 2017/07/21 | 1,273 | 1,280 | 1,255 | 1,267 | +11 | +0.9% | 6,100 |
| 2017/07/20 | 1,285 | 1,285 | 1,252 | 1,256 | -11 | -0.9% | 14,100 |
| 2017/07/19 | 1,248 | 1,272 | 1,247 | 1,267 | +19 | +1.5% | 5,200 |
| 2017/07/18 | 1,256 | 1,266 | 1,248 | 1,248 | -26 | -2% | 10,800 |
| 2017/07/14 | 1,267 | 1,277 | 1,245 | 1,274 | +7 | +0.6% | 11,700 |
| 2017/07/13 | 1,292 | 1,299 | 1,261 | 1,267 | -15 | -1.2% | 9,600 |
| 2017/07/12 | 1,292 | 1,292 | 1,259 | 1,282 | +2 | +0.2% | 10,200 |
1901～
1950
件表示中 / 4353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 | 65,500円 | +31.2% | - | 0.46% | 4.13倍 | 0.51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 | 23,800円 | -82.6% | - | 0.00% | - | 0.26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 | 86,100円 | +8.9% | +1.7% | 4.65% | 13.63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 | 33,900円 | -5.0% | +3.1% | 0.00% | 19.49倍 | 0.72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 | 135,200円 | +8.0% | +11.7% | 1.63% | 8.91倍 | 0.93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
