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 |
|---|---|---|---|---|---|---|---|
| 2008/06/17 | 1,297.9 | 1,358 | 1,263.5 | 1,332.2 | +68.7 | +5.4% | 91,332 |
| 2008/06/16 | 1,263.5 | 1,340.8 | 1,246.3 | 1,263.5 | -8.6 | -0.7% | 65,968 |
| 2008/06/13 | 1,323.6 | 1,349.4 | 1,272.1 | 1,272.1 | -94.5 | -6.9% | 70,738 |
| 2008/06/12 | 1,452.6 | 1,452.6 | 1,332.2 | 1,366.6 | -94.6 | -6.5% | 112,041 |
| 2008/06/11 | 1,383.8 | 1,529.9 | 1,383.8 | 1,461.2 | +77.4 | +5.6% | 232,111 |
| 2008/06/10 | 1,564.3 | 1,710.4 | 1,358 | 1,383.8 | -103.1 | -6.9% | 901,566 |
| 2008/06/09 | 1,289.3 | 1,607.3 | 1,280.7 | 1,486.9 | +111.7 | +8.1% | 398,718 |
| 2008/06/06 | 1,529.9 | 1,538.5 | 1,375.2 | 1,375.2 | -103.1 | -7% | 101,687 |
| 2008/06/05 | 1,521.3 | 1,624.5 | 1,461.2 | 1,478.3 | -68.8 | -4.4% | 252,471 |
| 2008/06/04 | 1,418.2 | 1,590.1 | 1,349.4 | 1,547.1 | +197.7 | +14.7% | 720,997 |
| 2008/06/03 | 1,297.9 | 1,469.8 | 1,289.3 | 1,349.4 | +25.8 | +1.9% | 548,223 |
| 2008/06/02 | 1,186.1 | 1,358 | 1,177.5 | 1,323.6 | +137.5 | +11.6% | 571,376 |
| 2008/05/30 | 1,022.8 | 1,186.1 | 1,022.8 | 1,186.1 | +171.9 | +16.9% | 280,976 |
| 2008/05/29 | 1,022.8 | 1,022.8 | 945.5 | 1,014.2 | +8.6 | +0.9% | 45,724 |
| 2008/05/28 | 1,065.8 | 1,083 | 997 | 1,005.6 | -86 | -7.9% | 53,054 |
| 2008/05/27 | 1,091.6 | 1,151.7 | 1,040 | 1,091.6 | +43 | +4.1% | 53,170 |
| 2008/05/26 | 1,108.8 | 1,108.8 | 1,048.6 | 1,048.6 | -77.4 | -6.9% | 59,686 |
| 2008/05/23 | 1,186.1 | 1,194.7 | 1,117.4 | 1,126 | -68.7 | -5.8% | 84,002 |
| 2008/05/22 | 1,211.9 | 1,263.5 | 1,194.7 | 1,194.7 | -34.4 | -2.8% | 108,202 |
| 2008/05/21 | 1,177.5 | 1,297.9 | 1,143.1 | 1,229.1 | +43 | +3.6% | 322,046 |
| 2008/05/20 | 1,151.7 | 1,272.1 | 1,134.5 | 1,186.1 | +51.6 | +4.5% | 341,825 |
| 2008/05/19 | 1,091.6 | 1,263.5 | 1,083 | 1,134.5 | +42.9 | +3.9% | 487,607 |
| 2008/05/16 | 919.7 | 1,091.6 | 868.1 | 1,091.6 | +171.9 | +18.7% | 292,611 |
| 2008/05/15 | 1,022.8 | 1,031.4 | 911.1 | 919.7 | -128.9 | -12.3% | 135,194 |
| 2008/05/14 | 1,005.6 | 1,143.1 | 1,005.6 | 1,048.6 | -128.9 | -10.9% | 187,085 |
| 2008/05/13 | 1,246.3 | 1,246.3 | 1,057.2 | 1,177.5 | +103.1 | +9.6% | 347,526 |
| 2008/05/12 | 1,074.4 | 1,074.4 | 1,057.2 | 1,074.4 | +171.9 | +19% | 62,594 |
| 2008/05/09 | 893.9 | 902.5 | 868.1 | 902.5 | +86 | +10.5% | 71,902 |
| 2008/05/08 | 773.6 | 816.5 | 772.7 | 816.5 | +85.9 | +11.8% | 131,355 |
| 2008/05/07 | 722 | 730.6 | 703.1 | 730.6 | +86 | +13.3% | 78,185 |
| 2008/05/02 | 636.9 | 696.2 | 629.2 | 644.6 | +33.5 | +5.5% | 104,363 |
| 2008/05/01 | 569.9 | 611.1 | 567.3 | 611.1 | +43 | +7.6% | 18,732 |
| 2008/04/30 | 544.1 | 570.7 | 542.3 | 568.1 | +11.1 | +2% | 15,125 |
| 2008/04/28 | 562.1 | 566.4 | 542.3 | 557 | -9.4 | -1.7% | 9,540 |
| 2008/04/25 | 576.7 | 581 | 554.4 | 566.4 | -15.5 | -2.7% | 13,729 |
| 2008/04/24 | 580.2 | 581.9 | 571.6 | 581.9 | +10.3 | +1.8% | 7,795 |
| 2008/04/23 | 576.7 | 580.2 | 567.3 | 571.6 | -9.4 | -1.6% | 11,286 |
| 2008/04/22 | 593.1 | 601.7 | 581 | 581 | -8.6 | -1.5% | 7,446 |
| 2008/04/21 | 601.7 | 605.1 | 589.6 | 589.6 | -12.1 | -2% | 7,563 |
| 2008/04/18 | 602.5 | 602.5 | 589.6 | 601.7 | +7.8 | +1.3% | 8,377 |
| 2008/04/17 | 613.7 | 613.7 | 587.9 | 593.9 | -6.9 | -1.1% | 5,119 |
| 2008/04/16 | 595.6 | 618.8 | 595.6 | 600.8 | +13.8 | +2.4% | 11,984 |
| 2008/04/15 | 567.3 | 591.3 | 567.3 | 587 | +11.1 | +1.9% | 5,585 |
| 2008/04/14 | 584.5 | 593.1 | 575.9 | 575.9 | -21.5 | -3.6% | 11,169 |
| 2008/04/11 | 595.6 | 601.7 | 589.6 | 597.4 | +6.1 | +1% | 8,144 |
| 2008/04/10 | 587 | 606 | 587 | 591.3 | -25.8 | -4.2% | 11,053 |
| 2008/04/09 | 627.4 | 627.4 | 602.5 | 617.1 | -14.6 | -2.3% | 14,194 |
| 2008/04/08 | 632.6 | 661 | 631.7 | 631.7 | +4.3 | +0.7% | 19,430 |
| 2008/04/07 | 644.6 | 644.6 | 627.4 | 627.4 | -24.1 | -3.7% | 9,889 |
| 2008/04/04 | 668.7 | 668.7 | 640.3 | 651.5 | -8.6 | -1.3% | 16,987 |
4201～
4250
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 | 103,900円 | +31.2% | - | 0.29% | 6.55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 | 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
