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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 817 | 845 | 797 | 803 | -21 | -2.5% | 114,700 |
| 2024/11/20 | 840 | 860 | 822 | 824 | -6 | -0.7% | 111,800 |
| 2024/11/19 | 825 | 841 | 813 | 830 | +5 | +0.6% | 168,900 |
| 2024/11/18 | 771 | 827 | 745 | 825 | +45 | +5.8% | 274,100 |
| 2024/11/15 | 764 | 807 | 764 | 780 | -134 | -14.7% | 761,700 |
| 2024/11/14 | 910 | 935 | 903 | 914 | +4 | +0.4% | 184,900 |
| 2024/11/13 | 910 | 925 | 905 | 910 | -4 | -0.4% | 110,900 |
| 2024/11/12 | 918 | 934 | 912 | 914 | +3 | +0.3% | 94,900 |
| 2024/11/11 | 930 | 937 | 902 | 911 | -19 | -2% | 77,300 |
| 2024/11/08 | 921 | 940 | 916 | 930 | +9 | +1% | 58,900 |
| 2024/11/07 | 947 | 950 | 910 | 921 | -21 | -2.2% | 92,200 |
| 2024/11/06 | 933 | 947 | 925 | 942 | +15 | +1.6% | 60,200 |
| 2024/11/05 | 899 | 934 | 897 | 927 | +28 | +3.1% | 85,000 |
| 2024/11/01 | 897 | 919 | 897 | 899 | -11 | -1.2% | 59,000 |
| 2024/10/31 | 910 | 918 | 890 | 910 | -11 | -1.2% | 92,400 |
| 2024/10/30 | 908 | 934 | 900 | 921 | +15 | +1.7% | 89,500 |
| 2024/10/29 | 902 | 912 | 896 | 906 | +6 | +0.7% | 81,100 |
| 2024/10/28 | 864 | 911 | 861 | 900 | +21 | +2.4% | 103,400 |
| 2024/10/25 | 900 | 906 | 866 | 879 | -23 | -2.5% | 165,800 |
| 2024/10/24 | 898 | 919 | 894 | 902 | +2 | +0.2% | 79,800 |
| 2024/10/23 | 913 | 915 | 900 | 900 | -21 | -2.3% | 134,700 |
| 2024/10/22 | 955 | 959 | 920 | 921 | -41 | -4.3% | 140,700 |
| 2024/10/21 | 955 | 984 | 950 | 962 | ±0 | ±0% | 86,100 |
| 2024/10/18 | 956 | 981 | 936 | 962 | +6 | +0.6% | 583,700 |
| 2024/10/17 | 980 | 986 | 956 | 956 | -20 | -2% | 170,400 |
| 2024/10/16 | 1,015 | 1,024 | 975 | 976 | -58 | -5.6% | 223,000 |
| 2024/10/15 | 996 | 1,068 | 986 | 1,034 | +39 | +3.9% | 264,000 |
| 2024/10/11 | 997 | 1,005 | 995 | 995 | -2 | -0.2% | 68,500 |
| 2024/10/10 | 1,011 | 1,013 | 990 | 997 | -16 | -1.6% | 123,200 |
| 2024/10/09 | 1,035 | 1,041 | 1,008 | 1,013 | -22 | -2.1% | 103,900 |
| 2024/10/08 | 1,041 | 1,052 | 1,026 | 1,035 | -6 | -0.6% | 62,500 |
| 2024/10/07 | 1,075 | 1,075 | 1,035 | 1,041 | -15 | -1.4% | 72,600 |
| 2024/10/04 | 1,075 | 1,082 | 1,053 | 1,056 | -28 | -2.6% | 85,100 |
| 2024/10/03 | 1,043 | 1,101 | 1,035 | 1,084 | +61 | +6% | 221,700 |
| 2024/10/02 | 995 | 1,043 | 983 | 1,023 | +23 | +2.3% | 139,200 |
| 2024/10/01 | 1,027 | 1,034 | 995 | 1,000 | -25 | -2.4% | 199,100 |
| 2024/09/30 | 1,005 | 1,060 | 1,002 | 1,025 | -21 | -2% | 179,500 |
| 2024/09/27 | 1,055 | 1,055 | 1,034 | 1,046 | -9 | -0.9% | 137,200 |
| 2024/09/26 | 1,027 | 1,055 | 1,015 | 1,055 | +34 | +3.3% | 161,300 |
| 2024/09/25 | 1,040 | 1,048 | 1,016 | 1,021 | -24 | -2.3% | 114,000 |
| 2024/09/24 | 1,101 | 1,101 | 1,042 | 1,045 | -26 | -2.4% | 159,900 |
| 2024/09/20 | 1,087 | 1,108 | 1,071 | 1,071 | +2 | +0.2% | 114,500 |
| 2024/09/19 | 1,064 | 1,084 | 1,057 | 1,069 | +27 | +2.6% | 125,800 |
| 2024/09/18 | 1,097 | 1,097 | 1,038 | 1,042 | -35 | -3.2% | 100,800 |
| 2024/09/17 | 1,118 | 1,120 | 1,056 | 1,077 | -28 | -2.5% | 126,000 |
| 2024/09/13 | 1,130 | 1,134 | 1,083 | 1,105 | -49 | -4.2% | 150,400 |
| 2024/09/12 | 1,070 | 1,187 | 1,070 | 1,154 | +127 | +12.4% | 329,300 |
| 2024/09/11 | 1,094 | 1,100 | 1,007 | 1,027 | -73 | -6.6% | 176,800 |
| 2024/09/10 | 1,095 | 1,168 | 1,066 | 1,100 | +23 | +2.1% | 159,100 |
| 2024/09/09 | 1,027 | 1,081 | 1,027 | 1,077 | -10 | -0.9% | 156,200 |
151～
200
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
