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 |
|---|---|---|---|---|---|---|---|
| 2011/02/18 | 5,880 | 6,830 | 5,880 | 6,830 | +1,000 | +17.2% | 778 |
| 2011/02/17 | 5,600 | 5,830 | 5,600 | 5,830 | +240 | +4.3% | 127 |
| 2011/02/16 | 5,560 | 5,590 | 5,560 | 5,590 | -10 | -0.2% | 14 |
| 2011/02/15 | 5,630 | 5,760 | 5,600 | 5,600 | -40 | -0.7% | 79 |
| 2011/02/14 | 5,760 | 5,760 | 5,580 | 5,640 | -110 | -1.9% | 16 |
| 2011/02/10 | 5,700 | 5,750 | 5,550 | 5,750 | +50 | +0.9% | 29 |
| 2011/02/09 | 5,650 | 5,760 | 5,400 | 5,700 | -50 | -0.9% | 67 |
| 2011/02/08 | 5,500 | 5,790 | 5,500 | 5,750 | +270 | +4.9% | 42 |
| 2011/02/07 | 5,200 | 5,870 | 5,200 | 5,480 | +80 | +1.5% | 108 |
| 2011/02/04 | 5,500 | 5,500 | 5,300 | 5,400 | ±0 | ±0% | 16 |
| 2011/02/03 | 5,490 | 5,490 | 5,400 | 5,400 | ±0 | ±0% | 16 |
| 2011/02/02 | 5,420 | 5,450 | 5,370 | 5,400 | +10 | +0.2% | 130 |
| 2011/02/01 | 5,260 | 5,390 | 5,200 | 5,390 | +190 | +3.7% | 62 |
| 2011/01/31 | 5,000 | 5,200 | 5,000 | 5,200 | ±0 | ±0% | 4 |
| 2011/01/28 | 5,100 | 5,200 | 4,920 | 5,200 | +100 | +2% | 75 |
| 2011/01/27 | 5,000 | 5,160 | 5,000 | 5,100 | -30 | -0.6% | 89 |
| 2011/01/26 | 5,300 | 5,440 | 5,120 | 5,130 | -220 | -4.1% | 66 |
| 2011/01/25 | 5,500 | 5,500 | 5,020 | 5,350 | -60 | -1.1% | 150 |
| 2011/01/24 | 5,510 | 5,510 | 5,410 | 5,410 | -120 | -2.2% | 8 |
| 2011/01/21 | 5,540 | 5,540 | 5,530 | 5,530 | ±0 | ±0% | 12 |
| 2011/01/20 | 5,770 | 5,780 | 5,530 | 5,530 | +30 | +0.5% | 54 |
| 2011/01/19 | 5,700 | 5,790 | 5,490 | 5,500 | -100 | -1.8% | 21 |
| 2011/01/18 | 5,800 | 5,800 | 5,600 | 5,600 | -90 | -1.6% | 8 |
| 2011/01/17 | 5,810 | 5,810 | 5,670 | 5,690 | -120 | -2.1% | 52 |
| 2011/01/14 | 5,650 | 5,810 | 5,550 | 5,810 | -40 | -0.7% | 63 |
| 2011/01/13 | 5,450 | 5,900 | 5,450 | 5,850 | +240 | +4.3% | 74 |
| 2011/01/12 | 5,700 | 5,720 | 5,210 | 5,610 | -240 | -4.1% | 191 |
| 2011/01/11 | 5,910 | 6,200 | 5,800 | 5,850 | -150 | -2.5% | 178 |
| 2011/01/07 | 6,140 | 6,140 | 5,960 | 6,000 | -140 | -2.3% | 35 |
| 2011/01/06 | 6,040 | 6,200 | 6,000 | 6,140 | +100 | +1.7% | 166 |
| 2011/01/05 | 6,000 | 6,170 | 5,830 | 6,040 | +230 | +4% | 241 |
| 2011/01/04 | 6,200 | 6,200 | 5,800 | 5,810 | -370 | -6% | 352 |
| 2010/12/30 | 6,900 | 6,900 | 6,040 | 6,180 | -610 | -9% | 371 |
| 2010/12/29 | 7,540 | 7,540 | 5,890 | 6,790 | +250 | +3.8% | 1,979 |
| 2010/12/28 | 6,540 | 6,540 | 6,540 | 6,540 | +1,000 | +18.1% | 703 |
| 2010/12/27 | 5,540 | 5,540 | 5,540 | 5,540 | +700 | +14.5% | 95 |
| 2010/12/24 | 4,300 | 4,840 | 4,300 | 4,840 | +700 | +16.9% | 503 |
| 2010/12/22 | 3,890 | 4,150 | 3,800 | 4,140 | +390 | +10.4% | 214 |
| 2010/12/21 | 3,910 | 3,910 | 3,710 | 3,750 | -90 | -2.3% | 23 |
| 2010/12/20 | 3,985 | 3,985 | 3,840 | 3,840 | -5 | -0.1% | 50 |
| 2010/12/17 | 3,750 | 3,845 | 3,705 | 3,845 | -65 | -1.7% | 65 |
| 2010/12/16 | 3,900 | 3,910 | 3,660 | 3,910 | -85 | -2.1% | 44 |
| 2010/12/15 | 3,870 | 3,995 | 3,840 | 3,995 | +125 | +3.2% | 35 |
| 2010/12/14 | 3,900 | 4,100 | 3,840 | 3,870 | -75 | -1.9% | 64 |
| 2010/12/13 | 3,810 | 3,945 | 3,810 | 3,945 | +120 | +3.1% | 6 |
| 2010/12/10 | 4,050 | 4,070 | 3,825 | 3,825 | -15 | -0.4% | 14 |
| 2010/12/09 | 3,810 | 3,910 | 3,810 | 3,840 | -320 | -7.7% | 32 |
| 2010/12/08 | 4,170 | 4,170 | 4,160 | 4,160 | +20 | +0.5% | 7 |
| 2010/12/07 | 4,130 | 4,160 | 4,130 | 4,140 | +50 | +1.2% | 34 |
| 2010/12/06 | 3,975 | 4,090 | 3,975 | 4,090 | +115 | +2.9% | 45 |
3551～
3600
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 | 12,900円 | -3.0% | - | 0.00% | - | 3.45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 | 12,600円 | +7.6% | - | 1.59% | 177.46倍 | 0.61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
