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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/05/30 | 4,420 | 4,495 | 4,350 | 4,450 | +15 | +0.3% | 52,500 |
| 2023/05/29 | 4,535 | 4,585 | 4,420 | 4,435 | +10 | +0.2% | 117,400 |
| 2023/05/26 | 4,400 | 4,540 | 4,400 | 4,425 | +155 | +3.6% | 162,800 |
| 2023/05/25 | 4,060 | 4,320 | 4,055 | 4,270 | +240 | +6% | 129,100 |
| 2023/05/24 | 4,055 | 4,080 | 3,965 | 4,030 | +45 | +1.1% | 45,600 |
| 2023/05/23 | 3,960 | 4,165 | 3,940 | 3,985 | +95 | +2.4% | 135,400 |
| 2023/05/22 | 3,875 | 3,910 | 3,835 | 3,890 | +35 | +0.9% | 31,200 |
| 2023/05/19 | 3,840 | 3,895 | 3,810 | 3,855 | +45 | +1.2% | 56,400 |
| 2023/05/18 | 3,650 | 3,835 | 3,650 | 3,810 | +175 | +4.8% | 69,300 |
| 2023/05/17 | 3,750 | 3,770 | 3,625 | 3,635 | -125 | -3.3% | 75,600 |
| 2023/05/16 | 3,700 | 3,810 | 3,660 | 3,760 | -55 | -1.4% | 135,900 |
| 2023/05/15 | 3,940 | 3,940 | 3,810 | 3,815 | -90 | -2.3% | 85,400 |
| 2023/05/12 | 3,930 | 3,930 | 3,870 | 3,905 | -5 | -0.1% | 42,200 |
501～
550
件表示中 / 3757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 | 224,100円 | -8.5% | -28.0% | 4.42% | 17.37倍 | 0.69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 |
| 東亜ＤＫＫ | 81,200円 | +2.5% | +7.5% | 2.71% | 13.87倍 | 0.73倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| ＳＭＫ | 225,400円 | -4.3% | +82.1% | 4.44% | 23.80倍 | 0.48倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| 名古屋電 | 115,900円 | +1.4% | -16.6% | 3.88% | 7.83倍 | 0.61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 |
| ＦＤＫ | 44,000円 | -5.0% | +3.1% | 0.00% | 25.31倍 | 0.93倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
