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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,250 | 3,295 | 3,190 | 3,250 | +15 | +0.5% | 282,200 |
| 2023/11/13 | 3,245 | 3,255 | 3,180 | 3,235 | +20 | +0.6% | 226,200 |
| 2023/11/10 | 3,305 | 3,335 | 3,195 | 3,215 | -155 | -4.6% | 309,500 |
| 2023/11/09 | 3,370 | 3,395 | 3,320 | 3,370 | -10 | -0.3% | 168,200 |
| 2023/11/08 | 3,415 | 3,465 | 3,340 | 3,380 | -30 | -0.9% | 343,000 |
| 2023/11/07 | 3,495 | 3,505 | 3,370 | 3,410 | -125 | -3.5% | 328,200 |
| 2023/11/06 | 3,480 | 3,540 | 3,395 | 3,535 | +150 | +4.4% | 435,900 |
| 2023/11/02 | 3,345 | 3,435 | 3,315 | 3,385 | +85 | +2.6% | 321,600 |
| 2023/11/01 | 3,280 | 3,315 | 3,165 | 3,300 | +70 | +2.2% | 357,300 |
| 2023/10/31 | 3,230 | 3,285 | 3,135 | 3,230 | +40 | +1.3% | 323,900 |
| 2023/10/30 | 3,285 | 3,335 | 3,145 | 3,190 | -145 | -4.3% | 445,300 |
| 2023/10/27 | 3,340 | 3,365 | 3,195 | 3,335 | +55 | +1.7% | 378,400 |
| 2023/10/26 | 3,300 | 3,315 | 3,230 | 3,280 | -110 | -3.2% | 373,100 |
| 2023/10/25 | 3,510 | 3,520 | 3,370 | 3,390 | -80 | -2.3% | 474,400 |
| 2023/10/24 | 3,255 | 3,485 | 3,215 | 3,470 | +260 | +8.1% | 619,400 |
| 2023/10/23 | 3,370 | 3,440 | 3,180 | 3,210 | -230 | -6.7% | 810,200 |
| 2023/10/20 | 3,740 | 3,830 | 3,435 | 3,440 | -315 | -8.4% | 1,986,300 |
| 2023/10/19 | 3,740 | 3,815 | 3,570 | 3,755 | -45 | -1.2% | 1,202,200 |
| 2023/10/18 | 3,585 | 3,815 | 3,460 | 3,800 | +235 | +6.6% | 1,675,400 |
| 2023/10/17 | 3,250 | 3,595 | 3,225 | 3,565 | +315 | +9.7% | 997,200 |
| 2023/10/16 | 3,070 | 3,270 | 3,060 | 3,250 | +155 | +5% | 488,500 |
| 2023/10/13 | 3,195 | 3,200 | 3,080 | 3,095 | -200 | -6.1% | 473,200 |
| 2023/10/12 | 3,210 | 3,305 | 3,120 | 3,295 | +135 | +4.3% | 462,800 |
| 2023/10/11 | 3,260 | 3,410 | 3,135 | 3,160 | -120 | -3.7% | 883,800 |
| 2023/10/10 | 2,996 | 3,305 | 2,989 | 3,280 | +345 | +11.8% | 745,100 |
| 2023/10/06 | 2,973 | 3,045 | 2,861 | 2,935 | -35 | -1.2% | 557,100 |
| 2023/10/05 | 2,985 | 3,010 | 2,902 | 2,970 | +35 | +1.2% | 502,900 |
| 2023/10/04 | 3,000 | 3,045 | 2,914 | 2,935 | -150 | -4.9% | 909,500 |
| 2023/10/03 | 3,325 | 3,325 | 3,045 | 3,085 | -215 | -6.5% | 981,500 |
| 2023/10/02 | 3,390 | 3,480 | 3,270 | 3,300 | -65 | -1.9% | 744,800 |
| 2023/09/29 | 3,355 | 3,420 | 3,285 | 3,365 | +40 | +1.2% | 566,500 |
| 2023/09/28 | 3,430 | 3,465 | 3,315 | 3,325 | -130 | -3.8% | 736,600 |
| 2023/09/27 | 3,475 | 3,730 | 3,430 | 3,455 | -120 | -3.4% | 1,430,700 |
| 2023/09/26 | 3,975 | 3,975 | 3,460 | 3,575 | -285 | -7.4% | 2,920,400 |
| 2023/09/25 | 3,530 | 3,910 | 3,410 | 3,860 | +540 | +16.3% | 2,656,000 |
| 2023/09/22 | 3,250 | 3,350 | 3,215 | 3,320 | +20 | +0.6% | 419,500 |
| 2023/09/21 | 3,360 | 3,395 | 3,215 | 3,300 | -130 | -3.8% | 765,000 |
| 2023/09/20 | 3,600 | 3,605 | 3,415 | 3,430 | -120 | -3.4% | 706,400 |
| 2023/09/19 | 3,585 | 3,800 | 3,450 | 3,550 | +70 | +2% | 1,808,300 |
| 2023/09/15 | 3,275 | 3,485 | 3,200 | 3,480 | +175 | +5.3% | 1,207,000 |
| 2023/09/14 | 3,245 | 3,355 | 3,180 | 3,305 | +115 | +3.6% | 661,600 |
| 2023/09/13 | 3,280 | 3,395 | 3,190 | 3,190 | -120 | -3.6% | 858,300 |
| 2023/09/12 | 3,550 | 3,565 | 3,275 | 3,310 | -260 | -7.3% | 1,212,700 |
| 2023/09/11 | 3,445 | 3,700 | 3,435 | 3,570 | +75 | +2.1% | 1,016,100 |
| 2023/09/08 | 3,645 | 3,670 | 3,440 | 3,495 | -105 | -2.9% | 1,038,900 |
| 2023/09/07 | 3,615 | 3,710 | 3,575 | 3,600 | -75 | -2% | 954,100 |
| 2023/09/06 | 3,915 | 3,920 | 3,665 | 3,675 | -220 | -5.6% | 1,047,800 |
| 2023/09/05 | 3,840 | 4,040 | 3,780 | 3,895 | +100 | +2.6% | 1,527,400 |
| 2023/09/04 | 3,880 | 3,965 | 3,590 | 3,795 | -295 | -7.2% | 2,924,100 |
| 2023/09/01 | 3,975 | 4,185 | 3,955 | 4,090 | -5 | -0.1% | 2,114,500 |
401～
450
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
