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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/04/27 | 1,182 | 1,238 | 1,182 | 1,208 | +16 | +1.3% | 17,200 |
| 2017/04/26 | 1,180 | 1,216 | 1,180 | 1,192 | +10 | +0.8% | 12,800 |
| 2017/04/25 | 1,158 | 1,224 | 1,156 | 1,182 | +21 | +1.8% | 18,000 |
| 2017/04/24 | 1,225 | 1,227 | 1,155 | 1,161 | -72 | -5.8% | 27,200 |
| 2017/04/21 | 1,230 | 1,260 | 1,215 | 1,233 | -7 | -0.6% | 25,900 |
| 2017/04/20 | 1,265 | 1,265 | 1,214 | 1,240 | -12 | -1% | 27,200 |
| 2017/04/19 | 1,222 | 1,321 | 1,220 | 1,252 | +15 | +1.2% | 45,900 |
| 2017/04/18 | 1,214 | 1,244 | 1,206 | 1,237 | +23 | +1.9% | 19,000 |
| 2017/04/17 | 1,283 | 1,284 | 1,194 | 1,214 | +4 | +0.3% | 25,400 |
| 2017/04/14 | 1,181 | 1,270 | 1,181 | 1,210 | -1 | -0.1% | 60,400 |
| 2017/04/13 | 1,069 | 1,252 | 1,059 | 1,211 | +154 | +14.6% | 67,200 |
| 2017/04/12 | 1,093 | 1,135 | 1,056 | 1,057 | -59 | -5.3% | 46,700 |
| 2017/04/11 | 1,162 | 1,176 | 1,110 | 1,116 | -62 | -5.3% | 39,700 |
| 2017/04/10 | 1,181 | 1,214 | 1,172 | 1,178 | -32 | -2.6% | 22,400 |
| 2017/04/07 | 1,171 | 1,288 | 1,171 | 1,210 | +14 | +1.2% | 50,600 |
| 2017/04/06 | 1,258 | 1,268 | 1,180 | 1,196 | -69 | -5.5% | 47,500 |
| 2017/04/05 | 1,228 | 1,300 | 1,227 | 1,265 | +38 | +3.1% | 52,900 |
| 2017/04/04 | 1,301 | 1,349 | 1,200 | 1,227 | -75 | -5.8% | 103,300 |
2001～
2050
件表示中 / 4385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 | 126,600円 | +31.2% | - | 0.24% | 7.98倍 | 0.99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 |
| 帝通工 | 251,600円 | +1.3% | -24.8% | 3.97% | 18.23倍 | 0.85倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
| アオイ電子 | 205,300円 | +10.9% | +19.3% | 2.63% | 51.10倍 | 0.54倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 電気興 | 219,400円 | +1.3% | -21.9% | 3.65% | 32.27倍 | 0.53倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| チノー | 257,400円 | +2.3% | +0.5% | 3.30% | 10.96倍 | 1.00倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
市場注目の銘柄
チャート関連のコラム
