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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 883 | 947 | 878 | 927 | +29 | +3.2% | 288,900 |
| 2024/08/06 | 862 | 917 | 850 | 898 | +81 | +9.9% | 363,600 |
| 2024/08/05 | 853 | 909 | 817 | 817 | -150 | -15.5% | 532,600 |
| 2024/08/02 | 984 | 1,000 | 955 | 967 | -77 | -7.4% | 371,200 |
| 2024/08/01 | 1,077 | 1,094 | 1,036 | 1,044 | -38 | -3.5% | 152,700 |
| 2024/07/31 | 1,076 | 1,082 | 1,038 | 1,082 | -1 | -0.1% | 163,400 |
| 2024/07/30 | 1,072 | 1,086 | 1,044 | 1,083 | +2 | +0.2% | 193,100 |
| 2024/07/29 | 1,083 | 1,099 | 1,071 | 1,081 | +1 | +0.1% | 120,900 |
| 2024/07/26 | 1,070 | 1,108 | 1,068 | 1,080 | -3 | -0.3% | 158,200 |
| 2024/07/25 | 1,092 | 1,106 | 1,077 | 1,083 | -28 | -2.5% | 219,200 |
| 2024/07/24 | 1,112 | 1,136 | 1,110 | 1,111 | -24 | -2.1% | 153,700 |
| 2024/07/23 | 1,146 | 1,158 | 1,124 | 1,135 | -7 | -0.6% | 161,400 |
| 2024/07/22 | 1,224 | 1,234 | 1,142 | 1,142 | -92 | -7.5% | 328,100 |
| 2024/07/19 | 1,242 | 1,244 | 1,216 | 1,234 | -6 | -0.5% | 133,200 |
| 2024/07/18 | 1,243 | 1,279 | 1,234 | 1,240 | -25 | -2% | 137,600 |
| 2024/07/17 | 1,250 | 1,295 | 1,245 | 1,265 | +13 | +1% | 182,900 |
| 2024/07/16 | 1,238 | 1,260 | 1,222 | 1,252 | +8 | +0.6% | 163,800 |
| 2024/07/12 | 1,194 | 1,267 | 1,183 | 1,244 | +34 | +2.8% | 292,300 |
| 2024/07/11 | 1,152 | 1,247 | 1,143 | 1,210 | +47 | +4% | 524,400 |
| 2024/07/10 | 1,160 | 1,209 | 1,148 | 1,163 | +8 | +0.7% | 274,100 |
| 2024/07/09 | 1,177 | 1,177 | 1,143 | 1,155 | -25 | -2.1% | 328,600 |
| 2024/07/08 | 1,190 | 1,212 | 1,177 | 1,180 | -11 | -0.9% | 318,800 |
| 2024/07/05 | 1,241 | 1,250 | 1,186 | 1,191 | -59 | -4.7% | 518,500 |
| 2024/07/04 | 1,276 | 1,302 | 1,250 | 1,250 | -26 | -2% | 349,900 |
| 2024/07/03 | 1,273 | 1,332 | 1,260 | 1,276 | -127 | -9.1% | 873,900 |
| 2024/07/02 | 1,408 | 1,449 | 1,367 | 1,403 | -35 | -2.4% | 359,900 |
| 2024/07/01 | 1,420 | 1,445 | 1,387 | 1,438 | -1 | -0.1% | 442,200 |
| 2024/06/28 | 1,612 | 1,633 | 1,430 | 1,439 | -163 | -10.2% | 1,964,200 |
| 2024/06/27 | 1,602 | 1,602 | 1,602 | 1,602 | +295 | +22.6% | 70,600 |
| 2024/06/26 | 1,324 | 1,329 | 1,285 | 1,307 | -24 | -1.8% | 230,000 |
| 2024/06/25 | 1,285 | 1,370 | 1,285 | 1,331 | +54 | +4.2% | 311,800 |
| 2024/06/24 | 1,274 | 1,295 | 1,251 | 1,277 | +3 | +0.2% | 171,900 |
| 2024/06/21 | 1,236 | 1,300 | 1,228 | 1,274 | +39 | +3.2% | 297,700 |
| 2024/06/20 | 1,228 | 1,252 | 1,225 | 1,235 | -5 | -0.4% | 202,200 |
| 2024/06/19 | 1,262 | 1,276 | 1,235 | 1,240 | -22 | -1.7% | 245,900 |
| 2024/06/18 | 1,301 | 1,317 | 1,260 | 1,262 | -38 | -2.9% | 245,100 |
| 2024/06/17 | 1,302 | 1,311 | 1,286 | 1,300 | -30 | -2.3% | 271,600 |
| 2024/06/14 | 1,334 | 1,383 | 1,289 | 1,330 | -18 | -1.3% | 602,000 |
| 2024/06/13 | 1,390 | 1,414 | 1,338 | 1,348 | -74 | -5.2% | 449,000 |
| 2024/06/12 | 1,310 | 1,449 | 1,309 | 1,422 | +110 | +8.4% | 793,300 |
| 2024/06/11 | 1,341 | 1,367 | 1,310 | 1,312 | -3 | -0.2% | 361,200 |
| 2024/06/10 | 1,273 | 1,348 | 1,270 | 1,315 | -17 | -1.3% | 592,400 |
| 2024/06/07 | 1,382 | 1,400 | 1,321 | 1,332 | -71 | -5.1% | 717,400 |
| 2024/06/06 | 1,466 | 1,499 | 1,371 | 1,403 | -131 | -8.5% | 1,162,100 |
| 2024/06/05 | 1,620 | 1,626 | 1,534 | 1,534 | -76 | -4.7% | 426,500 |
| 2024/06/04 | 1,660 | 1,668 | 1,610 | 1,610 | -75 | -4.5% | 458,600 |
| 2024/06/03 | 1,670 | 1,758 | 1,661 | 1,685 | +20 | +1.2% | 433,900 |
| 2024/05/31 | 1,625 | 1,709 | 1,600 | 1,665 | +60 | +3.7% | 1,820,200 |
| 2024/05/30 | 1,931 | 1,934 | 1,582 | 1,605 | -395 | -19.8% | 1,956,600 |
| 2024/05/29 | 2,062 | 2,073 | 1,992 | 2,000 | -48 | -2.3% | 185,500 |
251～
300
件表示中 / 4381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 | 104,200円 | +31.2% | - | 0.29% | 6.57倍 | 0.82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 | 90,400円 | -0.1% | -42.5% | 3.32% | 16.03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 | 152,000円 | +3.6% | +48.2% | 4.61% | 11.73倍 | 0.78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 |
| 東洋電 | 200,800円 | -1.3% | -3.3% | 3.74% | 8.06倍 | 0.67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 |
| アライドＨＤ | 17,700円 | +7.9% | -14.1% | 3.39% | 9.85倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
