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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 4,200 | 4,275 | 4,190 | 4,270 | +55 | +1.3% | 21,600 |
| 2023/08/08 | 4,320 | 4,340 | 4,205 | 4,215 | -105 | -2.4% | 36,100 |
| 2023/08/07 | 4,420 | 4,420 | 4,275 | 4,320 | -30 | -0.7% | 17,300 |
| 2023/08/04 | 4,380 | 4,380 | 4,300 | 4,350 | -30 | -0.7% | 25,300 |
| 2023/08/03 | 4,465 | 4,470 | 4,375 | 4,380 | -145 | -3.2% | 25,700 |
| 2023/08/02 | 4,570 | 4,570 | 4,460 | 4,525 | -50 | -1.1% | 29,000 |
| 2023/08/01 | 4,410 | 4,600 | 4,410 | 4,575 | +165 | +3.7% | 41,000 |
| 2023/07/31 | 4,405 | 4,450 | 4,380 | 4,410 | +20 | +0.5% | 19,200 |
| 2023/07/28 | 4,380 | 4,470 | 4,345 | 4,390 | -10 | -0.2% | 30,500 |
| 2023/07/27 | 4,450 | 4,450 | 4,340 | 4,400 | +5 | +0.1% | 27,000 |
| 2023/07/26 | 4,375 | 4,415 | 4,365 | 4,395 | +30 | +0.7% | 13,200 |
| 2023/07/25 | 4,400 | 4,430 | 4,345 | 4,365 | +5 | +0.1% | 18,300 |
| 2023/07/24 | 4,285 | 4,365 | 4,275 | 4,360 | +90 | +2.1% | 19,200 |
| 2023/07/21 | 4,410 | 4,410 | 4,255 | 4,270 | -195 | -4.4% | 48,000 |
| 2023/07/20 | 4,470 | 4,470 | 4,405 | 4,465 | -15 | -0.3% | 18,900 |
| 2023/07/19 | 4,470 | 4,480 | 4,380 | 4,480 | +70 | +1.6% | 20,600 |
| 2023/07/18 | 4,430 | 4,485 | 4,410 | 4,410 | ±0 | ±0% | 19,100 |
| 2023/07/14 | 4,375 | 4,410 | 4,300 | 4,410 | +40 | +0.9% | 36,300 |
| 2023/07/13 | 4,235 | 4,370 | 4,230 | 4,370 | +135 | +3.2% | 29,600 |
| 2023/07/12 | 4,430 | 4,430 | 4,235 | 4,235 | -220 | -4.9% | 51,100 |
| 2023/07/11 | 4,455 | 4,525 | 4,445 | 4,455 | +15 | +0.3% | 19,600 |
| 2023/07/10 | 4,535 | 4,555 | 4,430 | 4,440 | -95 | -2.1% | 30,400 |
| 2023/07/07 | 4,505 | 4,565 | 4,475 | 4,535 | -25 | -0.5% | 29,300 |
| 2023/07/06 | 4,650 | 4,680 | 4,555 | 4,560 | -185 | -3.9% | 62,900 |
| 2023/07/05 | 4,765 | 4,765 | 4,700 | 4,745 | -35 | -0.7% | 23,500 |
| 2023/07/04 | 4,840 | 4,895 | 4,765 | 4,780 | -60 | -1.2% | 50,800 |
| 2023/07/03 | 4,795 | 4,875 | 4,780 | 4,840 | +145 | +3.1% | 65,700 |
| 2023/06/30 | 4,655 | 4,700 | 4,645 | 4,695 | +40 | +0.9% | 38,500 |
| 2023/06/29 | 4,525 | 4,690 | 4,525 | 4,655 | +130 | +2.9% | 55,600 |
| 2023/06/28 | 4,490 | 4,525 | 4,455 | 4,525 | +70 | +1.6% | 25,600 |
| 2023/06/27 | 4,455 | 4,490 | 4,405 | 4,455 | -35 | -0.8% | 32,400 |
| 2023/06/26 | 4,435 | 4,545 | 4,385 | 4,490 | +55 | +1.2% | 37,100 |
| 2023/06/23 | 4,525 | 4,575 | 4,390 | 4,435 | -55 | -1.2% | 41,900 |
| 2023/06/22 | 4,630 | 4,630 | 4,470 | 4,490 | -155 | -3.3% | 48,200 |
| 2023/06/21 | 4,550 | 4,645 | 4,545 | 4,645 | +45 | +1% | 31,900 |
| 2023/06/20 | 4,670 | 4,695 | 4,575 | 4,600 | -25 | -0.5% | 31,800 |
| 2023/06/19 | 4,720 | 4,730 | 4,625 | 4,625 | -50 | -1.1% | 57,600 |
| 2023/06/16 | 4,570 | 4,675 | 4,500 | 4,675 | +120 | +2.6% | 70,600 |
| 2023/06/15 | 4,520 | 4,610 | 4,505 | 4,555 | +75 | +1.7% | 54,100 |
| 2023/06/14 | 4,610 | 4,630 | 4,435 | 4,480 | -180 | -3.9% | 99,300 |
| 2023/06/13 | 4,610 | 4,750 | 4,610 | 4,660 | +85 | +1.9% | 87,900 |
| 2023/06/12 | 4,345 | 4,610 | 4,300 | 4,575 | +300 | +7% | 94,200 |
| 2023/06/09 | 4,255 | 4,310 | 4,220 | 4,275 | +85 | +2% | 34,100 |
| 2023/06/08 | 4,350 | 4,370 | 4,155 | 4,190 | -110 | -2.6% | 48,700 |
| 2023/06/07 | 4,295 | 4,335 | 4,220 | 4,300 | +20 | +0.5% | 63,500 |
| 2023/06/06 | 4,300 | 4,320 | 4,240 | 4,280 | -55 | -1.3% | 31,900 |
| 2023/06/05 | 4,225 | 4,335 | 4,150 | 4,335 | +120 | +2.8% | 47,300 |
| 2023/06/02 | 4,320 | 4,320 | 4,210 | 4,215 | -60 | -1.4% | 38,100 |
| 2023/06/01 | 4,300 | 4,325 | 4,225 | 4,275 | -65 | -1.5% | 37,600 |
| 2023/05/31 | 4,440 | 4,495 | 4,335 | 4,340 | -110 | -2.5% | 52,200 |
451～
500
件表示中 / 3720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 | 199,400円 | -8.5% | -28.0% | 4.96% | 15.45倍 | 0.61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 |
| コスモス電 | 935,000円 | -8.6% | -2.7% | 1.87% | 18.05倍 | 1.67倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| 共和電 | 52,500円 | +2.9% | -0.7% | 3.81% | 12.60倍 | 0.76倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| 名古屋電 | 109,800円 | +1.4% | -16.6% | 4.10% | 7.40倍 | 0.58倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
| ＷＳＣＯＰＥ | 25,200円 | -82.6% | - | 0.00% | - | 0.28倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
市場注目の銘柄
チャート関連のコラム
