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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 81 | 82 | 81 | 82 | +2 | +2.5% | 24,600 |
| 2022/07/28 | 82 | 82 | 80 | 80 | -2 | -2.4% | 44,900 |
| 2022/07/27 | 81 | 82 | 81 | 82 | ±0 | ±0% | 39,000 |
| 2022/07/26 | 80 | 82 | 80 | 82 | +3 | +3.8% | 52,300 |
| 2022/07/25 | 80 | 81 | 79 | 79 | -1 | -1.3% | 26,400 |
| 2022/07/22 | 80 | 82 | 80 | 80 | -1 | -1.2% | 47,300 |
| 2022/07/21 | 80 | 81 | 79 | 81 | +1 | +1.3% | 69,800 |
| 2022/07/20 | 79 | 80 | 78 | 80 | +2 | +2.6% | 49,900 |
| 2022/07/19 | 78 | 79 | 78 | 78 | -2 | -2.5% | 33,500 |
| 2022/07/15 | 78 | 80 | 78 | 80 | +1 | +1.3% | 27,800 |
| 2022/07/14 | 78 | 80 | 78 | 79 | ±0 | ±0% | 17,000 |
| 2022/07/13 | 78 | 80 | 78 | 79 | +1 | +1.3% | 87,600 |
| 2022/07/12 | 78 | 80 | 77 | 78 | +1 | +1.3% | 98,400 |
| 2022/07/11 | 78 | 79 | 77 | 77 | -2 | -2.5% | 97,500 |
| 2022/07/08 | 78 | 79 | 78 | 79 | +2 | +2.6% | 73,800 |
| 2022/07/07 | 79 | 79 | 77 | 77 | -2 | -2.5% | 79,400 |
| 2022/07/06 | 79 | 79 | 78 | 79 | -1 | -1.3% | 146,500 |
| 2022/07/05 | 80 | 80 | 79 | 80 | ±0 | ±0% | 32,600 |
| 2022/07/04 | 80 | 80 | 79 | 80 | +1 | +1.3% | 20,100 |
| 2022/07/01 | 81 | 81 | 79 | 79 | -2 | -2.5% | 37,900 |
| 2022/06/30 | 79 | 81 | 79 | 81 | ±0 | ±0% | 110,800 |
| 2022/06/29 | 80 | 81 | 80 | 81 | ±0 | ±0% | 31,700 |
| 2022/06/28 | 80 | 81 | 79 | 81 | +1 | +1.3% | 39,000 |
| 2022/06/27 | 80 | 80 | 79 | 80 | ±0 | ±0% | 31,600 |
| 2022/06/24 | 80 | 80 | 79 | 80 | +1 | +1.3% | 32,900 |
| 2022/06/23 | 79 | 80 | 79 | 79 | -1 | -1.3% | 83,100 |
| 2022/06/22 | 81 | 81 | 79 | 80 | -1 | -1.2% | 77,100 |
| 2022/06/21 | 81 | 81 | 80 | 81 | +1 | +1.3% | 98,300 |
| 2022/06/20 | 81 | 81 | 80 | 80 | -1 | -1.2% | 36,100 |
| 2022/06/17 | 81 | 82 | 80 | 81 | -1 | -1.2% | 71,600 |
| 2022/06/16 | 82 | 83 | 81 | 82 | ±0 | ±0% | 78,400 |
| 2022/06/15 | 82 | 83 | 81 | 82 | ±0 | ±0% | 46,300 |
| 2022/06/14 | 82 | 83 | 82 | 82 | ±0 | ±0% | 45,100 |
| 2022/06/13 | 83 | 84 | 82 | 82 | -1 | -1.2% | 52,300 |
| 2022/06/10 | 83 | 84 | 83 | 83 | ±0 | ±0% | 79,200 |
| 2022/06/09 | 83 | 84 | 83 | 83 | ±0 | ±0% | 61,300 |
| 2022/06/08 | 83 | 85 | 83 | 83 | -2 | -2.4% | 92,900 |
| 2022/06/07 | 84 | 85 | 83 | 85 | +2 | +2.4% | 54,700 |
| 2022/06/06 | 83 | 84 | 82 | 83 | ±0 | ±0% | 50,400 |
| 2022/06/03 | 83 | 84 | 83 | 83 | ±0 | ±0% | 43,600 |
| 2022/06/02 | 83 | 84 | 83 | 83 | ±0 | ±0% | 80,400 |
| 2022/06/01 | 82 | 83 | 82 | 83 | ±0 | ±0% | 135,700 |
| 2022/05/31 | 83 | 84 | 82 | 83 | -1 | -1.2% | 149,400 |
| 2022/05/30 | 83 | 85 | 83 | 84 | ±0 | ±0% | 112,000 |
| 2022/05/27 | 84 | 84 | 83 | 84 | ±0 | ±0% | 42,400 |
| 2022/05/26 | 83 | 85 | 83 | 84 | +1 | +1.2% | 34,600 |
| 2022/05/25 | 84 | 85 | 83 | 83 | -2 | -2.4% | 111,600 |
| 2022/05/24 | 86 | 87 | 84 | 85 | -1 | -1.2% | 88,600 |
| 2022/05/23 | 85 | 86 | 85 | 86 | +1 | +1.2% | 73,600 |
| 2022/05/20 | 85 | 86 | 84 | 85 | +1 | +1.2% | 28,800 |
751～
800
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
