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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,260 | 1,285 | 1,240 | 1,280 | +21 | +1.7% | 12,700 |
| 2017/07/10 | 1,296 | 1,296 | 1,240 | 1,259 | -25 | -1.9% | 11,900 |
| 2017/07/07 | 1,300 | 1,319 | 1,260 | 1,284 | -26 | -2% | 18,800 |
| 2017/07/06 | 1,378 | 1,378 | 1,302 | 1,310 | -57 | -4.2% | 16,400 |
| 2017/07/05 | 1,380 | 1,413 | 1,320 | 1,367 | -13 | -0.9% | 21,800 |
| 2017/07/04 | 1,396 | 1,437 | 1,360 | 1,380 | +10 | +0.7% | 52,600 |
| 2017/07/03 | 1,330 | 1,370 | 1,320 | 1,370 | +49 | +3.7% | 15,800 |
| 2017/06/30 | 1,341 | 1,341 | 1,250 | 1,321 | +10 | +0.8% | 28,900 |
| 2017/06/29 | 1,303 | 1,355 | 1,302 | 1,311 | ±0 | ±0% | 10,600 |
| 2017/06/28 | 1,390 | 1,390 | 1,209 | 1,311 | -55 | -4% | 71,800 |
| 2017/06/27 | 1,400 | 1,420 | 1,350 | 1,366 | -34 | -2.4% | 14,000 |
| 2017/06/26 | 1,400 | 1,425 | 1,382 | 1,400 | +4 | +0.3% | 36,100 |
| 2017/06/23 | 1,323 | 1,420 | 1,311 | 1,396 | +94 | +7.2% | 85,400 |
| 2017/06/22 | 1,300 | 1,310 | 1,268 | 1,302 | +17 | +1.3% | 17,300 |
| 2017/06/21 | 1,290 | 1,294 | 1,275 | 1,285 | +7 | +0.5% | 3,400 |
| 2017/06/20 | 1,287 | 1,289 | 1,252 | 1,278 | +9 | +0.7% | 15,400 |
| 2017/06/19 | 1,231 | 1,269 | 1,231 | 1,269 | +31 | +2.5% | 8,500 |
| 2017/06/16 | 1,250 | 1,252 | 1,229 | 1,238 | ±0 | ±0% | 6,800 |
| 2017/06/15 | 1,215 | 1,244 | 1,210 | 1,238 | +15 | +1.2% | 8,600 |
| 2017/06/14 | 1,248 | 1,248 | 1,222 | 1,223 | -16 | -1.3% | 20,100 |
| 2017/06/13 | 1,283 | 1,283 | 1,230 | 1,239 | -45 | -3.5% | 19,800 |
| 2017/06/12 | 1,316 | 1,336 | 1,256 | 1,284 | -36 | -2.7% | 24,200 |
| 2017/06/09 | 1,318 | 1,332 | 1,317 | 1,320 | -10 | -0.8% | 24,000 |
| 2017/06/08 | 1,335 | 1,350 | 1,317 | 1,330 | +4 | +0.3% | 32,600 |
| 2017/06/07 | 1,316 | 1,348 | 1,310 | 1,326 | +4 | +0.3% | 9,100 |
| 2017/06/06 | 1,341 | 1,356 | 1,320 | 1,322 | -27 | -2% | 14,900 |
| 2017/06/05 | 1,340 | 1,380 | 1,332 | 1,349 | +10 | +0.7% | 21,600 |
| 2017/06/02 | 1,335 | 1,346 | 1,312 | 1,339 | -2 | -0.1% | 11,200 |
| 2017/06/01 | 1,320 | 1,350 | 1,308 | 1,341 | -4 | -0.3% | 10,300 |
| 2017/05/31 | 1,306 | 1,345 | 1,304 | 1,345 | +27 | +2% | 13,200 |
| 2017/05/30 | 1,344 | 1,344 | 1,301 | 1,318 | +4 | +0.3% | 11,200 |
| 2017/05/29 | 1,329 | 1,358 | 1,300 | 1,314 | +14 | +1.1% | 17,300 |
| 2017/05/26 | 1,313 | 1,323 | 1,285 | 1,300 | -19 | -1.4% | 14,800 |
| 2017/05/25 | 1,325 | 1,385 | 1,317 | 1,319 | -17 | -1.3% | 15,800 |
| 2017/05/24 | 1,346 | 1,346 | 1,301 | 1,336 | -5 | -0.4% | 24,200 |
| 2017/05/23 | 1,397 | 1,397 | 1,338 | 1,341 | -10 | -0.7% | 16,800 |
| 2017/05/22 | 1,380 | 1,435 | 1,350 | 1,351 | -20 | -1.5% | 22,000 |
| 2017/05/19 | 1,351 | 1,397 | 1,350 | 1,371 | +26 | +1.9% | 14,300 |
| 2017/05/18 | 1,388 | 1,389 | 1,308 | 1,345 | -69 | -4.9% | 27,300 |
| 2017/05/17 | 1,425 | 1,489 | 1,387 | 1,414 | -11 | -0.8% | 48,900 |
| 2017/05/16 | 1,379 | 1,430 | 1,360 | 1,425 | +20 | +1.4% | 29,900 |
| 2017/05/15 | 1,385 | 1,435 | 1,351 | 1,405 | +5 | +0.4% | 23,300 |
| 2017/05/12 | 1,408 | 1,424 | 1,391 | 1,400 | -8 | -0.6% | 18,500 |
| 2017/05/11 | 1,378 | 1,442 | 1,378 | 1,408 | +3 | +0.2% | 23,200 |
| 2017/05/10 | 1,397 | 1,419 | 1,370 | 1,405 | +21 | +1.5% | 47,300 |
| 2017/05/09 | 1,355 | 1,398 | 1,355 | 1,384 | +28 | +2.1% | 30,200 |
| 2017/05/08 | 1,358 | 1,358 | 1,330 | 1,356 | +28 | +2.1% | 32,200 |
| 2017/05/02 | 1,294 | 1,328 | 1,261 | 1,328 | +4 | +0.3% | 22,400 |
| 2017/05/01 | 1,213 | 1,350 | 1,185 | 1,324 | +141 | +11.9% | 36,100 |
| 2017/04/28 | 1,198 | 1,221 | 1,150 | 1,183 | -25 | -2.1% | 23,600 |
1951～
2000
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
