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 |
|---|---|---|---|---|---|---|---|
| 2013/03/01 | 6,130 | 6,380 | 6,100 | 6,250 | +180 | +3% | 138 |
| 2013/02/28 | 6,000 | 6,400 | 5,860 | 6,070 | +90 | +1.5% | 131 |
| 2013/02/27 | 5,980 | 5,990 | 5,810 | 5,980 | -10 | -0.2% | 92 |
| 2013/02/26 | 5,790 | 6,010 | 5,790 | 5,990 | +160 | +2.7% | 189 |
| 2013/02/25 | 5,980 | 6,000 | 5,690 | 5,830 | +30 | +0.5% | 129 |
| 2013/02/22 | 5,760 | 5,970 | 5,760 | 5,800 | -40 | -0.7% | 29 |
| 2013/02/21 | 6,000 | 6,000 | 5,830 | 5,840 | -160 | -2.7% | 47 |
| 2013/02/20 | 5,900 | 6,000 | 5,770 | 6,000 | +100 | +1.7% | 74 |
| 2013/02/19 | 5,670 | 5,900 | 5,650 | 5,900 | +20 | +0.3% | 33 |
| 2013/02/18 | 5,580 | 5,880 | 5,490 | 5,880 | +260 | +4.6% | 156 |
| 2013/02/15 | 5,700 | 5,800 | 5,530 | 5,620 | -230 | -3.9% | 39 |
| 2013/02/14 | 5,750 | 5,850 | 5,710 | 5,850 | +100 | +1.7% | 20 |
| 2013/02/13 | 6,000 | 6,000 | 5,730 | 5,750 | -340 | -5.6% | 267 |
| 2013/02/12 | 6,410 | 6,550 | 6,010 | 6,090 | -400 | -6.2% | 155 |
| 2013/02/08 | 6,350 | 6,490 | 6,300 | 6,490 | -10 | -0.2% | 30 |
| 2013/02/07 | 6,500 | 6,530 | 6,400 | 6,500 | +30 | +0.5% | 56 |
| 2013/02/06 | 6,360 | 6,470 | 6,360 | 6,470 | +100 | +1.6% | 97 |
| 2013/02/05 | 6,400 | 6,400 | 6,210 | 6,370 | +70 | +1.1% | 48 |
| 2013/02/04 | 6,340 | 6,410 | 6,220 | 6,300 | +40 | +0.6% | 197 |
| 2013/02/01 | 6,270 | 6,410 | 5,910 | 6,260 | -110 | -1.7% | 379 |
| 2013/01/31 | 6,400 | 6,410 | 6,290 | 6,370 | -30 | -0.5% | 136 |
| 2013/01/30 | 6,620 | 6,620 | 6,400 | 6,400 | -40 | -0.6% | 65 |
| 2013/01/29 | 6,450 | 6,580 | 6,280 | 6,440 | +40 | +0.6% | 202 |
| 2013/01/28 | 6,660 | 6,700 | 6,360 | 6,400 | +30 | +0.5% | 288 |
| 2013/01/25 | 6,500 | 6,550 | 6,350 | 6,370 | +20 | +0.3% | 335 |
| 2013/01/24 | 6,150 | 6,480 | 6,100 | 6,350 | -150 | -2.3% | 1,328 |
| 2013/01/23 | 6,180 | 7,150 | 6,150 | 6,500 | +350 | +5.7% | 2,651 |
| 2013/01/22 | 6,090 | 6,150 | 6,090 | 6,150 | +90 | +1.5% | 91 |
| 2013/01/21 | 6,000 | 6,060 | 5,810 | 6,060 | +210 | +3.6% | 208 |
| 2013/01/18 | 5,880 | 5,880 | 5,730 | 5,850 | +70 | +1.2% | 38 |
| 2013/01/17 | 5,900 | 5,940 | 5,750 | 5,780 | -210 | -3.5% | 118 |
| 2013/01/16 | 5,840 | 5,990 | 5,810 | 5,990 | +160 | +2.7% | 103 |
| 2013/01/15 | 6,000 | 6,000 | 5,830 | 5,830 | -10 | -0.2% | 159 |
| 2013/01/11 | 6,000 | 6,020 | 5,800 | 5,840 | +40 | +0.7% | 357 |
| 2013/01/10 | 5,810 | 5,900 | 5,790 | 5,800 | -200 | -3.3% | 297 |
| 2013/01/09 | 6,090 | 6,100 | 5,860 | 6,000 | ±0 | ±0% | 298 |
| 2013/01/08 | 5,800 | 6,060 | 5,720 | 6,000 | +340 | +6% | 159 |
| 2013/01/07 | 5,520 | 6,200 | 5,480 | 5,660 | +190 | +3.5% | 787 |
| 2013/01/04 | 5,500 | 5,510 | 5,400 | 5,470 | +60 | +1.1% | 278 |
| 2012/12/28 | 5,360 | 5,500 | 5,360 | 5,410 | +20 | +0.4% | 293 |
| 2012/12/27 | 5,590 | 5,590 | 5,380 | 5,390 | -110 | -2% | 733 |
| 2012/12/26 | 5,510 | 5,840 | 5,400 | 5,500 | -250 | -4.3% | 1,300 |
| 2012/12/25 | 7,030 | 7,290 | 5,530 | 5,750 | -1,280 | -18.2% | 4,613 |
| 2012/12/21 | 7,030 | 7,030 | 6,830 | 7,030 | +1,000 | +16.6% | 2,950 |
| 2012/12/20 | 5,100 | 6,030 | 5,030 | 6,030 | +1,000 | +19.9% | 840 |
| 2012/12/19 | 5,000 | 5,030 | 4,930 | 5,030 | +30 | +0.6% | 163 |
| 2012/12/18 | 5,000 | 5,090 | 5,000 | 5,000 | ±0 | ±0% | 39 |
| 2012/12/17 | 5,070 | 5,070 | 4,975 | 5,000 | +35 | +0.7% | 23 |
| 2012/12/14 | 5,120 | 5,120 | 4,960 | 4,965 | -95 | -1.9% | 117 |
| 2012/12/13 | 5,100 | 5,140 | 5,000 | 5,060 | -20 | -0.4% | 185 |
3051～
3100
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 | 12,800円 | -3.0% | - | 0.00% | - | 3.42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 | 117,900円 | +21.5% | - | 0.85% | 19.33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 | 12,400円 | +7.6% | - | 1.61% | 174.65倍 | 0.60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
