アバールデータの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 5,280 | 5,340 | 5,230 | 5,270 | +30 | +0.6% | 23,800 |
| 2024/04/25 | 5,320 | 5,340 | 5,240 | 5,240 | -140 | -2.6% | 33,400 |
| 2024/04/24 | 5,410 | 5,440 | 5,340 | 5,380 | +70 | +1.3% | 34,700 |
| 2024/04/23 | 5,520 | 5,520 | 5,290 | 5,310 | -130 | -2.4% | 52,200 |
| 2024/04/22 | 5,340 | 5,450 | 5,290 | 5,440 | +110 | +2.1% | 50,800 |
| 2024/04/19 | 5,500 | 5,530 | 5,260 | 5,330 | -270 | -4.8% | 76,800 |
| 2024/04/18 | 5,450 | 5,630 | 5,400 | 5,600 | +60 | +1.1% | 47,700 |
| 2024/04/17 | 5,360 | 5,670 | 5,350 | 5,540 | +280 | +5.3% | 93,900 |
| 2024/04/16 | 5,350 | 5,360 | 5,260 | 5,260 | -150 | -2.8% | 38,300 |
| 2024/04/15 | 5,450 | 5,490 | 5,410 | 5,410 | -80 | -1.5% | 30,400 |
| 2024/04/12 | 5,570 | 5,600 | 5,460 | 5,490 | -50 | -0.9% | 39,900 |
| 2024/04/11 | 5,530 | 5,550 | 5,470 | 5,540 | -20 | -0.4% | 30,300 |
| 2024/04/10 | 5,440 | 5,590 | 5,430 | 5,560 | +90 | +1.6% | 52,400 |
| 2024/04/09 | 5,320 | 5,520 | 5,320 | 5,470 | +150 | +2.8% | 58,700 |
| 2024/04/08 | 5,360 | 5,400 | 5,260 | 5,320 | +10 | +0.2% | 46,300 |
| 2024/04/05 | 5,200 | 5,370 | 5,190 | 5,310 | -80 | -1.5% | 112,600 |
| 2024/04/04 | 5,580 | 5,590 | 5,390 | 5,390 | -100 | -1.8% | 51,700 |
| 2024/04/03 | 5,480 | 5,550 | 5,410 | 5,490 | -90 | -1.6% | 83,100 |
| 2024/04/02 | 5,780 | 5,830 | 5,580 | 5,580 | -180 | -3.1% | 92,100 |
| 2024/04/01 | 6,130 | 6,130 | 5,760 | 5,760 | -440 | -7.1% | 163,600 |
| 2024/03/29 | 6,410 | 6,430 | 6,190 | 6,200 | -180 | -2.8% | 79,900 |
| 2024/03/28 | 6,280 | 6,490 | 6,260 | 6,380 | -250 | -3.8% | 66,400 |
| 2024/03/27 | 6,700 | 6,750 | 6,630 | 6,630 | -40 | -0.6% | 90,200 |
| 2024/03/26 | 6,620 | 6,680 | 6,590 | 6,670 | +60 | +0.9% | 49,700 |
| 2024/03/25 | 6,680 | 6,700 | 6,610 | 6,610 | -50 | -0.8% | 60,200 |
| 2024/03/22 | 6,740 | 6,740 | 6,620 | 6,660 | -20 | -0.3% | 47,400 |
| 2024/03/21 | 6,700 | 6,710 | 6,600 | 6,680 | +70 | +1.1% | 63,500 |
| 2024/03/19 | 6,650 | 6,690 | 6,570 | 6,610 | -40 | -0.6% | 70,800 |
| 2024/03/18 | 6,600 | 6,690 | 6,580 | 6,650 | +30 | +0.5% | 64,800 |
| 2024/03/15 | 6,720 | 6,740 | 6,620 | 6,620 | -170 | -2.5% | 79,500 |
| 2024/03/14 | 6,850 | 6,880 | 6,700 | 6,790 | -60 | -0.9% | 64,500 |
| 2024/03/13 | 7,190 | 7,190 | 6,800 | 6,850 | -100 | -1.4% | 76,800 |
| 2024/03/12 | 6,800 | 7,040 | 6,770 | 6,950 | +40 | +0.6% | 71,300 |
| 2024/03/11 | 7,090 | 7,160 | 6,860 | 6,910 | -480 | -6.5% | 141,900 |
| 2024/03/08 | 7,410 | 7,610 | 7,350 | 7,390 | -60 | -0.8% | 89,500 |
| 2024/03/07 | 7,460 | 7,850 | 7,400 | 7,450 | +70 | +0.9% | 284,100 |
| 2024/03/06 | 7,020 | 7,410 | 6,990 | 7,380 | +240 | +3.4% | 116,700 |
| 2024/03/05 | 7,070 | 7,170 | 6,860 | 7,140 | +100 | +1.4% | 85,900 |
| 2024/03/04 | 6,900 | 7,230 | 6,900 | 7,040 | +330 | +4.9% | 218,900 |
| 2024/03/01 | 6,650 | 6,760 | 6,590 | 6,710 | +60 | +0.9% | 90,900 |
| 2024/02/29 | 6,480 | 6,660 | 6,400 | 6,650 | +130 | +2% | 71,600 |
| 2024/02/28 | 6,480 | 6,610 | 6,450 | 6,520 | -30 | -0.5% | 64,800 |
| 2024/02/27 | 6,680 | 6,680 | 6,530 | 6,550 | -90 | -1.4% | 80,700 |
| 2024/02/26 | 6,880 | 6,890 | 6,630 | 6,640 | -110 | -1.6% | 127,300 |
| 2024/02/22 | 6,880 | 6,880 | 6,640 | 6,750 | +140 | +2.1% | 99,200 |
| 2024/02/21 | 6,630 | 6,660 | 6,520 | 6,610 | -90 | -1.3% | 71,200 |
| 2024/02/20 | 6,600 | 6,950 | 6,600 | 6,700 | +160 | +2.4% | 148,100 |
| 2024/02/19 | 6,360 | 6,640 | 6,360 | 6,540 | +370 | +6% | 196,100 |
| 2024/02/16 | 6,230 | 6,360 | 6,130 | 6,170 | -140 | -2.2% | 164,700 |
| 2024/02/15 | 6,480 | 6,500 | 6,310 | 6,310 | -70 | -1.1% | 94,400 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「アバール」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 |
|---|---|---|---|---|---|---|---|---|
| アバール | 527,000円 | -9.7% | +8.6% | 6.02% | 5.84倍 | 1.57倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| スミダコーポ | 122,100円 | +7.4% | +24.7% | 4.34% | 6.99倍 | 0.72倍 |
|
コイル専業、車載、産機、家電が３本柱。海外中心の生産はベトナム拡大、配当性向３割以上に |
| ヨコオ | 164,000円 | -2.5% | -57.7% | 2.68% | 27.31倍 | 0.77倍 |
|
自動車用アンテナ国内大手。半導体・スマホ用の回路検査機器が収益源。医療用カテーテル育成 |
| ＴＯＡ | 112,600円 | +8.6% | +75.9% | 3.55% | 18.80倍 | 0.71倍 |
|
構内放送設備、セキュリティシステムの２本柱。海外は商品企画から販売まで行う地域体制強化 |
| Ｍｉｍａｋｉ | 118,100円 | +8.8% | +13.0% | 1.69% | 10.76倍 | 1.38倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
市場注目の銘柄
チャート関連のコラム
