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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 2,260 | 2,341 | 2,150 | 2,314 | +94 | +4.2% | 586,600 |
| 2024/03/13 | 2,330 | 2,337 | 2,198 | 2,220 | -130 | -5.5% | 249,200 |
| 2024/03/12 | 2,300 | 2,355 | 2,226 | 2,350 | +48 | +2.1% | 169,800 |
| 2024/03/11 | 2,319 | 2,370 | 2,281 | 2,302 | -89 | -3.7% | 245,500 |
| 2024/03/08 | 2,358 | 2,410 | 2,247 | 2,391 | +35 | +1.5% | 482,600 |
| 2024/03/07 | 2,527 | 2,549 | 2,281 | 2,356 | -221 | -8.6% | 1,114,000 |
| 2024/03/06 | 2,228 | 2,596 | 2,228 | 2,577 | +371 | +16.8% | 1,060,500 |
| 2024/03/05 | 2,244 | 2,244 | 2,144 | 2,206 | -60 | -2.6% | 310,000 |
| 2024/03/04 | 2,279 | 2,320 | 2,211 | 2,266 | +12 | +0.5% | 402,000 |
| 2024/03/01 | 2,020 | 2,259 | 2,020 | 2,254 | +240 | +11.9% | 691,400 |
| 2024/02/29 | 2,031 | 2,050 | 1,990 | 2,014 | -86 | -4.1% | 524,800 |
| 2024/02/28 | 2,095 | 2,132 | 2,079 | 2,100 | +3 | +0.1% | 227,500 |
| 2024/02/27 | 2,093 | 2,108 | 2,062 | 2,097 | +4 | +0.2% | 151,300 |
| 2024/02/26 | 2,030 | 2,132 | 1,980 | 2,093 | +48 | +2.3% | 625,000 |
| 2024/02/22 | 2,077 | 2,109 | 2,030 | 2,045 | -25 | -1.2% | 349,300 |
| 2024/02/21 | 2,145 | 2,179 | 2,049 | 2,070 | -115 | -5.3% | 481,900 |
| 2024/02/20 | 2,300 | 2,321 | 2,178 | 2,185 | -95 | -4.2% | 376,500 |
| 2024/02/19 | 2,321 | 2,438 | 2,250 | 2,280 | -42 | -1.8% | 545,900 |
| 2024/02/16 | 2,228 | 2,337 | 2,039 | 2,322 | +105 | +4.7% | 1,124,900 |
| 2024/02/15 | 1,955 | 2,349 | 1,955 | 2,217 | -238 | -9.7% | 2,609,400 |
| 2024/02/14 | 2,455 | 2,455 | 2,455 | 2,455 | -500 | -16.9% | 59,700 |
| 2024/02/13 | 2,890 | 3,065 | 2,855 | 2,955 | +105 | +3.7% | 848,100 |
| 2024/02/09 | 2,740 | 2,850 | 2,725 | 2,850 | +106 | +3.9% | 409,700 |
| 2024/02/08 | 2,738 | 2,766 | 2,680 | 2,744 | +49 | +1.8% | 304,100 |
| 2024/02/07 | 2,721 | 2,786 | 2,691 | 2,695 | -38 | -1.4% | 255,800 |
| 2024/02/06 | 2,728 | 2,760 | 2,679 | 2,733 | -24 | -0.9% | 177,300 |
| 2024/02/05 | 2,672 | 2,772 | 2,642 | 2,757 | +118 | +4.5% | 342,400 |
| 2024/02/02 | 2,645 | 2,697 | 2,615 | 2,639 | +19 | +0.7% | 265,600 |
| 2024/02/01 | 2,685 | 2,713 | 2,605 | 2,620 | -98 | -3.6% | 375,200 |
| 2024/01/31 | 2,764 | 2,768 | 2,675 | 2,718 | -84 | -3% | 369,500 |
| 2024/01/30 | 2,790 | 2,840 | 2,760 | 2,802 | +43 | +1.6% | 227,500 |
| 2024/01/29 | 2,852 | 2,870 | 2,743 | 2,759 | -113 | -3.9% | 418,300 |
| 2024/01/26 | 2,881 | 2,919 | 2,853 | 2,872 | -17 | -0.6% | 217,000 |
| 2024/01/25 | 2,962 | 2,969 | 2,837 | 2,889 | -71 | -2.4% | 377,300 |
| 2024/01/24 | 2,966 | 3,050 | 2,913 | 2,960 | -13 | -0.4% | 306,900 |
| 2024/01/23 | 3,080 | 3,080 | 2,960 | 2,973 | -57 | -1.9% | 328,800 |
| 2024/01/22 | 2,862 | 3,045 | 2,819 | 3,030 | +177 | +6.2% | 369,600 |
| 2024/01/19 | 2,901 | 2,910 | 2,812 | 2,853 | -18 | -0.6% | 313,500 |
| 2024/01/18 | 2,950 | 2,974 | 2,861 | 2,871 | -84 | -2.8% | 331,800 |
| 2024/01/17 | 3,145 | 3,150 | 2,955 | 2,955 | -185 | -5.9% | 511,300 |
| 2024/01/16 | 3,230 | 3,240 | 3,140 | 3,140 | -65 | -2% | 119,700 |
| 2024/01/15 | 3,155 | 3,230 | 3,130 | 3,205 | +50 | +1.6% | 176,600 |
| 2024/01/12 | 3,145 | 3,175 | 3,100 | 3,155 | +10 | +0.3% | 165,100 |
| 2024/01/11 | 3,210 | 3,210 | 3,110 | 3,145 | -40 | -1.3% | 195,400 |
| 2024/01/10 | 3,175 | 3,225 | 3,165 | 3,185 | +10 | +0.3% | 171,100 |
| 2024/01/09 | 3,125 | 3,190 | 3,100 | 3,175 | +90 | +2.9% | 271,700 |
| 2024/01/05 | 3,210 | 3,235 | 3,075 | 3,085 | -175 | -5.4% | 426,800 |
| 2024/01/04 | 3,200 | 3,295 | 3,190 | 3,260 | -25 | -0.8% | 141,800 |
| 2023/12/29 | 3,305 | 3,355 | 3,230 | 3,285 | -20 | -0.6% | 219,000 |
| 2023/12/28 | 3,180 | 3,330 | 3,115 | 3,305 | +130 | +4.1% | 265,500 |
351～
400
件表示中 / 4382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 | 103,700円 | +31.2% | - | 0.29% | 6.53倍 | 0.81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 | 91,000円 | -0.1% | -42.5% | 3.30% | 16.14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 | 152,700円 | +3.6% | +48.2% | 4.58% | 11.78倍 | 0.79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 |
| アライドＨＤ | 18,100円 | +7.9% | -14.1% | 3.31% | 10.07倍 | 1.04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 |
| 東洋電 | 199,700円 | -1.3% | -3.3% | 3.76% | 8.01倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
