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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 6,540 | 6,700 | 6,460 | 6,500 | +50 | +0.8% | 47,800 |
| 2023/12/11 | 6,470 | 6,510 | 6,400 | 6,450 | +60 | +0.9% | 24,900 |
| 2023/12/08 | 6,450 | 6,540 | 6,380 | 6,390 | -110 | -1.7% | 48,700 |
| 2023/12/07 | 6,530 | 6,600 | 6,480 | 6,500 | -110 | -1.7% | 31,300 |
| 2023/12/06 | 6,610 | 6,700 | 6,590 | 6,610 | +100 | +1.5% | 44,300 |
| 2023/12/05 | 6,720 | 6,720 | 6,510 | 6,510 | -310 | -4.5% | 83,500 |
| 2023/12/04 | 6,860 | 6,890 | 6,700 | 6,820 | +90 | +1.3% | 64,300 |
| 2023/12/01 | 6,850 | 6,850 | 6,700 | 6,730 | -90 | -1.3% | 56,000 |
| 2023/11/30 | 6,580 | 6,820 | 6,570 | 6,820 | +150 | +2.2% | 59,600 |
| 2023/11/29 | 6,510 | 6,700 | 6,450 | 6,670 | +60 | +0.9% | 73,800 |
| 2023/11/28 | 6,880 | 6,880 | 6,550 | 6,610 | -240 | -3.5% | 136,100 |
| 2023/11/27 | 6,800 | 7,000 | 6,780 | 6,850 | +210 | +3.2% | 140,400 |
| 2023/11/24 | 6,660 | 6,820 | 6,570 | 6,640 | +20 | +0.3% | 96,400 |
| 2023/11/22 | 6,450 | 6,670 | 6,380 | 6,620 | +200 | +3.1% | 81,400 |
| 2023/11/21 | 6,400 | 6,540 | 6,350 | 6,420 | +90 | +1.4% | 59,700 |
| 2023/11/20 | 6,600 | 6,620 | 6,310 | 6,330 | -200 | -3.1% | 100,700 |
| 2023/11/17 | 5,940 | 6,530 | 5,930 | 6,530 | +610 | +10.3% | 158,600 |
| 2023/11/16 | 6,120 | 6,120 | 5,900 | 5,920 | -160 | -2.6% | 57,000 |
| 2023/11/15 | 5,920 | 6,180 | 5,810 | 6,080 | +70 | +1.2% | 134,800 |
| 2023/11/14 | 5,900 | 6,020 | 5,880 | 6,010 | +110 | +1.9% | 58,900 |
| 2023/11/13 | 6,050 | 6,090 | 5,890 | 5,900 | -60 | -1% | 51,800 |
| 2023/11/10 | 5,850 | 5,990 | 5,850 | 5,960 | +80 | +1.4% | 33,800 |
| 2023/11/09 | 5,820 | 5,920 | 5,800 | 5,880 | +50 | +0.9% | 34,600 |
| 2023/11/08 | 5,970 | 5,970 | 5,820 | 5,830 | -160 | -2.7% | 47,400 |
| 2023/11/07 | 5,960 | 6,020 | 5,930 | 5,990 | +60 | +1% | 34,800 |
| 2023/11/06 | 6,070 | 6,070 | 5,900 | 5,930 | +60 | +1% | 41,500 |
| 2023/11/02 | 5,900 | 6,020 | 5,860 | 5,870 | +50 | +0.9% | 50,400 |
| 2023/11/01 | 5,840 | 5,900 | 5,810 | 5,820 | +50 | +0.9% | 39,900 |
| 2023/10/31 | 5,880 | 5,880 | 5,680 | 5,770 | -80 | -1.4% | 66,700 |
| 2023/10/30 | 5,810 | 5,950 | 5,800 | 5,850 | ±0 | ±0% | 46,100 |
| 2023/10/27 | 5,820 | 5,900 | 5,800 | 5,850 | ±0 | ±0% | 36,700 |
| 2023/10/26 | 5,920 | 5,950 | 5,810 | 5,850 | -200 | -3.3% | 77,900 |
| 2023/10/25 | 5,930 | 6,200 | 5,850 | 6,050 | +150 | +2.5% | 85,300 |
| 2023/10/24 | 5,960 | 6,050 | 5,720 | 5,900 | -20 | -0.3% | 83,400 |
| 2023/10/23 | 5,900 | 5,970 | 5,820 | 5,920 | +10 | +0.2% | 50,100 |
| 2023/10/20 | 5,840 | 5,940 | 5,760 | 5,910 | +20 | +0.3% | 80,200 |
| 2023/10/19 | 5,930 | 5,970 | 5,840 | 5,890 | -140 | -2.3% | 83,400 |
| 2023/10/18 | 5,800 | 6,080 | 5,650 | 6,030 | +240 | +4.1% | 117,400 |
| 2023/10/17 | 5,780 | 5,950 | 5,700 | 5,790 | +80 | +1.4% | 117,800 |
| 2023/10/16 | 5,690 | 5,830 | 5,550 | 5,710 | +50 | +0.9% | 289,100 |
| 2023/10/13 | 5,660 | 5,660 | 5,660 | 5,660 | +700 | +14.1% | 87,400 |
| 2023/10/12 | 5,020 | 5,020 | 4,895 | 4,960 | -5 | -0.1% | 50,900 |
| 2023/10/11 | 4,815 | 5,070 | 4,810 | 4,965 | +165 | +3.4% | 90,400 |
| 2023/10/10 | 4,625 | 4,815 | 4,610 | 4,800 | +230 | +5% | 38,200 |
| 2023/10/06 | 4,650 | 4,650 | 4,570 | 4,570 | -25 | -0.5% | 15,100 |
| 2023/10/05 | 4,605 | 4,605 | 4,520 | 4,595 | +130 | +2.9% | 31,100 |
| 2023/10/04 | 4,555 | 4,560 | 4,445 | 4,465 | -180 | -3.9% | 56,600 |
| 2023/10/03 | 4,800 | 4,800 | 4,630 | 4,645 | -140 | -2.9% | 43,300 |
| 2023/10/02 | 4,635 | 4,900 | 4,630 | 4,785 | +215 | +4.7% | 107,600 |
| 2023/09/29 | 4,560 | 4,615 | 4,530 | 4,570 | +20 | +0.4% | 21,400 |
101～
150
件表示中 / 3454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 | 556,000円 | -9.7% | +8.6% | 5.70% | 6.16倍 | 1.66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 |
| Ｍｉｍａｋｉ | 137,300円 | +6.8% | +18.8% | 2.18% | 9.88倍 | 1.45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 |
| Ａｂａｌａｎｃｅ | 236,700円 | +17.0% | +12.6% | 0.34% | 6.03倍 | 2.66倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| ヨコオ | 171,900円 | -2.5% | -57.7% | 2.56% | 28.62倍 | 0.81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 | 112,500円 | +6.5% | +5.1% | 3.56% | 14.09倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
