アビックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 72 | 72 | 71 | 71 | -2 | -2.7% | 10,200 |
| 2022/10/12 | 72 | 73 | 72 | 73 | +2 | +2.8% | 24,600 |
| 2022/10/11 | 72 | 73 | 71 | 71 | -2 | -2.7% | 29,300 |
| 2022/10/07 | 71 | 73 | 71 | 73 | +1 | +1.4% | 62,900 |
| 2022/10/06 | 70 | 72 | 70 | 72 | +1 | +1.4% | 37,000 |
| 2022/10/05 | 71 | 71 | 70 | 71 | -1 | -1.4% | 26,200 |
| 2022/10/04 | 71 | 72 | 70 | 72 | +2 | +2.9% | 46,900 |
| 2022/10/03 | 70 | 71 | 70 | 70 | ±0 | ±0% | 27,300 |
| 2022/09/30 | 71 | 72 | 70 | 70 | -3 | -4.1% | 64,700 |
| 2022/09/29 | 71 | 73 | 71 | 73 | +2 | +2.8% | 34,500 |
| 2022/09/28 | 71 | 72 | 69 | 71 | ±0 | ±0% | 84,300 |
| 2022/09/27 | 72 | 72 | 71 | 71 | ±0 | ±0% | 37,600 |
| 2022/09/26 | 72 | 73 | 71 | 71 | -2 | -2.7% | 37,500 |
| 2022/09/22 | 71 | 73 | 71 | 73 | +1 | +1.4% | 32,000 |
| 2022/09/21 | 73 | 74 | 72 | 72 | -1 | -1.4% | 27,700 |
| 2022/09/20 | 73 | 74 | 73 | 73 | ±0 | ±0% | 10,200 |
| 2022/09/16 | 73 | 74 | 72 | 73 | ±0 | ±0% | 48,100 |
| 2022/09/15 | 72 | 73 | 72 | 73 | +1 | +1.4% | 25,500 |
| 2022/09/14 | 73 | 74 | 71 | 72 | -2 | -2.7% | 112,900 |
| 2022/09/13 | 75 | 75 | 73 | 74 | -1 | -1.3% | 21,400 |
| 2022/09/12 | 74 | 75 | 73 | 75 | +1 | +1.4% | 89,500 |
| 2022/09/09 | 72 | 74 | 72 | 74 | +1 | +1.4% | 40,000 |
| 2022/09/08 | 73 | 73 | 72 | 73 | ±0 | ±0% | 75,300 |
| 2022/09/07 | 74 | 74 | 72 | 73 | ±0 | ±0% | 38,800 |
| 2022/09/06 | 73 | 74 | 73 | 73 | ±0 | ±0% | 69,900 |
| 2022/09/05 | 71 | 73 | 70 | 73 | +2 | +2.8% | 98,000 |
| 2022/09/02 | 73 | 73 | 70 | 71 | -1 | -1.4% | 115,400 |
| 2022/09/01 | 72 | 73 | 72 | 72 | ±0 | ±0% | 30,400 |
| 2022/08/31 | 72 | 73 | 72 | 72 | -1 | -1.4% | 39,600 |
| 2022/08/30 | 74 | 74 | 72 | 73 | ±0 | ±0% | 62,800 |
| 2022/08/29 | 74 | 74 | 72 | 73 | -1 | -1.4% | 112,800 |
| 2022/08/26 | 75 | 75 | 74 | 74 | -1 | -1.3% | 14,300 |
| 2022/08/25 | 75 | 75 | 74 | 75 | +1 | +1.4% | 14,400 |
| 2022/08/24 | 74 | 75 | 73 | 74 | ±0 | ±0% | 45,500 |
| 2022/08/23 | 74 | 75 | 73 | 74 | -1 | -1.3% | 93,900 |
| 2022/08/22 | 74 | 75 | 74 | 75 | +1 | +1.4% | 40,900 |
| 2022/08/19 | 75 | 75 | 74 | 74 | ±0 | ±0% | 70,000 |
| 2022/08/18 | 74 | 75 | 74 | 74 | -2 | -2.6% | 80,900 |
| 2022/08/17 | 75 | 76 | 74 | 76 | +1 | +1.3% | 63,500 |
| 2022/08/16 | 76 | 76 | 74 | 75 | -1 | -1.3% | 232,400 |
| 2022/08/15 | 77 | 78 | 76 | 76 | -1 | -1.3% | 66,900 |
| 2022/08/12 | 76 | 77 | 75 | 77 | +2 | +2.7% | 86,900 |
| 2022/08/10 | 77 | 77 | 75 | 75 | -2 | -2.6% | 140,200 |
| 2022/08/09 | 77 | 78 | 75 | 77 | -5 | -6.1% | 349,100 |
| 2022/08/08 | 81 | 82 | 78 | 82 | +2 | +2.5% | 182,500 |
| 2022/08/05 | 80 | 81 | 80 | 80 | ±0 | ±0% | 34,000 |
| 2022/08/04 | 80 | 81 | 80 | 80 | ±0 | ±0% | 111,800 |
| 2022/08/03 | 79 | 80 | 79 | 80 | ±0 | ±0% | 54,500 |
| 2022/08/02 | 79 | 80 | 79 | 80 | ±0 | ±0% | 14,600 |
| 2022/08/01 | 80 | 81 | 79 | 80 | -2 | -2.4% | 101,500 |
701～
750
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「アビックス」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 |
|---|---|---|---|---|---|---|---|---|
| アビックス | 9,900円 | +10.4% | +15.2% | 0.00% | 15.40倍 | 2.01倍 |
|
ＬＥＤビジョン、液晶モニターを開発・販売するファブレス企業。ＳＮＳ併用の地域広告事業も |
| セーラー | 12,200円 | -3.0% | - | 0.00% | - | 3.26倍 |
|
万年筆の老舗。事務用品大手プラス傘下。文房具のほかロボット機器（射出成形機用取出機）も |
| ミロク | 118,600円 | +21.5% | - | 0.84% | 19.44倍 | 0.26倍 |
|
猟銃国内首位。米ブローニング社に円建てでＯＥＭ供給。工作機械、自動車用ハンドルに多角化 |
| ホクシン | 12,200円 | +7.6% | - | 1.64% | 171.83倍 | 0.59倍 |
|
ＭＤＦ（中質繊維板）専業首位。住宅建材用や家具用が多い。自社生産の高機能材の比重大 |
| 三光産 | 41,200円 | +4.4% | +81.7% | 2.43% | 15.29倍 | 0.36倍 |
|
ラベル、ステッカー等特殊印刷品製造。２４年第三者割当でエス・ワイ・エスが筆頭株主に登場 |
市場注目の銘柄
チャート関連のコラム
