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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 442.6 | 442.6 | 392.8 | 393.2 | -43.4 | -9.9% | 8,726 |
| 2010/05/24 | 451.2 | 463.3 | 435.8 | 436.6 | +6.8 | +1.6% | 6,981 |
| 2010/05/21 | 422.9 | 442.6 | 421.2 | 429.8 | -18.9 | -4.2% | 12,216 |
| 2010/05/20 | 483.9 | 483.9 | 442.6 | 448.7 | -35.2 | -7.3% | 14,078 |
| 2010/05/19 | 446.9 | 489.9 | 419.4 | 483.9 | +45.6 | +10.4% | 18,499 |
| 2010/05/18 | 490.8 | 490.8 | 416.9 | 438.3 | -18.1 | -4% | 17,568 |
| 2010/05/17 | 539.8 | 540.6 | 456.4 | 456.4 | -80.8 | -15% | 25,014 |
| 2010/05/14 | 545.8 | 550.1 | 524.3 | 537.2 | ±0 | ±0% | 9,308 |
| 2010/05/13 | 550.1 | 550.1 | 524.3 | 537.2 | +24.9 | +4.9% | 10,122 |
| 2010/05/12 | 522.6 | 557 | 511.4 | 512.3 | +3.5 | +0.7% | 14,194 |
| 2010/05/11 | 567.3 | 567.3 | 508.8 | 508.8 | -32.7 | -6% | 19,313 |
| 2010/05/10 | 537.2 | 563 | 526 | 541.5 | +4.3 | +0.8% | 23,735 |
| 2010/05/07 | 557.8 | 557.8 | 511.4 | 537.2 | -39.5 | -6.8% | 36,300 |
| 2010/05/06 | 620.6 | 620.6 | 567.3 | 576.7 | -69.6 | -10.8% | 80,512 |
| 2010/04/30 | 685.9 | 812.2 | 646.3 | 646.3 | -37 | -5.4% | 318,905 |
| 2010/04/28 | 683.3 | 686.7 | 662.7 | 683.3 | ±0 | ±0% | 18,266 |
| 2010/04/27 | 696.2 | 696.2 | 679.9 | 683.3 | -25.8 | -3.6% | 14,311 |
| 2010/04/26 | 706.5 | 712.5 | 688.5 | 709.1 | -3.4 | -0.5% | 14,311 |
| 2010/04/23 | 726.3 | 726.3 | 688.5 | 712.5 | +14.6 | +2.1% | 13,380 |
| 2010/04/22 | 700.5 | 700.5 | 676.4 | 697.9 | -2.6 | -0.4% | 18,964 |
| 2010/04/21 | 694.5 | 713.4 | 677.3 | 700.5 | +46.4 | +7.1% | 33,275 |
| 2010/04/20 | 737.5 | 737.5 | 654.1 | 654.1 | -61 | -8.5% | 33,624 |
| 2010/04/19 | 731.4 | 731.4 | 704.8 | 715.1 | -41.3 | -5.5% | 16,987 |
| 2010/04/16 | 760.7 | 782.1 | 731.4 | 756.4 | -42.9 | -5.4% | 64,223 |
| 2010/04/15 | 707.4 | 837.2 | 696.2 | 799.3 | +91.1 | +12.9% | 195,229 |
| 2010/04/14 | 736.6 | 736.6 | 700.5 | 708.2 | -2.6 | -0.4% | 25,596 |
| 2010/04/13 | 738.3 | 747.8 | 696.2 | 710.8 | +24.1 | +3.5% | 41,070 |
| 2010/04/12 | 687.6 | 700.5 | 685.9 | 686.7 | -13.8 | -2% | 22,688 |
| 2010/04/09 | 698.8 | 710.8 | 687.6 | 700.5 | -11.2 | -1.6% | 35,835 |
| 2010/04/08 | 702.2 | 712.5 | 687.6 | 711.7 | -26.6 | -3.6% | 47,586 |
| 2010/04/07 | 818.2 | 842.3 | 730.6 | 738.3 | -15.5 | -2.1% | 247,585 |
| 2010/04/06 | 728 | 753.8 | 720.3 | 753.8 | +128.9 | +20.6% | 82,140 |
| 2010/04/05 | 619.7 | 642 | 611.1 | 624.9 | -23.2 | -3.6% | 25,829 |
| 2010/04/02 | 651.5 | 652.4 | 618.8 | 648.1 | +7.8 | +1.2% | 21,640 |
| 2010/04/01 | 670.4 | 670.4 | 618.8 | 640.3 | -30.1 | -4.5% | 29,552 |
| 2010/03/31 | 680.7 | 695.3 | 661.8 | 670.4 | +2.6 | +0.4% | 33,508 |
| 2010/03/30 | 668.7 | 703.9 | 661.8 | 667.8 | ±0 | ±0% | 37,463 |
| 2010/03/29 | 661.8 | 736.6 | 632.6 | 667.8 | -19.8 | -2.9% | 74,229 |
| 2010/03/26 | 786.4 | 789 | 678.1 | 687.6 | -111.7 | -14% | 169,167 |
| 2010/03/25 | 681.6 | 799.3 | 679 | 799.3 | +128.9 | +19.2% | 253,635 |
| 2010/03/24 | 728 | 728.9 | 633.5 | 670.4 | -57.6 | -7.9% | 139,615 |
| 2010/03/23 | 760.7 | 782.1 | 697.9 | 728 | -71.3 | -8.9% | 99,243 |
| 2010/03/19 | 854.3 | 858.6 | 740.9 | 799.3 | +60.1 | +8.1% | 189,295 |
| 2010/03/18 | 661.8 | 739.2 | 661.8 | 739.2 | +129 | +21.1% | 223,850 |
| 2010/03/17 | 558.7 | 610.2 | 524.3 | 610.2 | +85.9 | +16.4% | 236,881 |
| 2010/03/16 | 524.3 | 524.3 | 508 | 524.3 | +86 | +19.6% | 132,751 |
| 2010/03/15 | 438.3 | 438.3 | 438.3 | 438.3 | +60.1 | +15.9% | 8,377 |
| 2010/03/12 | 322.3 | 378.2 | 322.3 | 378.2 | +60.2 | +18.9% | 36,067 |
| 2010/03/11 | 326.6 | 328.3 | 314.6 | 318 | -6 | -1.9% | 1,862 |
| 2010/03/10 | 310.7 | 324 | 310.3 | 324 | +14.6 | +4.7% | 1,513 |
3701～
3750
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
