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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 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 |
| 2023/05/11 | 3,935 | 3,950 | 3,905 | 3,910 | ±0 | ±0% | 21,900 |
| 2023/05/10 | 3,930 | 3,935 | 3,900 | 3,910 | -20 | -0.5% | 20,400 |
| 2023/05/09 | 3,935 | 3,935 | 3,885 | 3,930 | +10 | +0.3% | 21,200 |
| 2023/05/08 | 3,940 | 3,960 | 3,910 | 3,920 | +40 | +1% | 30,200 |
| 2023/05/02 | 3,805 | 3,900 | 3,805 | 3,880 | +75 | +2% | 29,500 |
| 2023/05/01 | 3,830 | 3,850 | 3,795 | 3,805 | -10 | -0.3% | 40,900 |
| 2023/04/28 | 3,875 | 3,880 | 3,805 | 3,815 | -25 | -0.7% | 28,500 |
| 2023/04/27 | 3,895 | 3,895 | 3,815 | 3,840 | -25 | -0.6% | 25,200 |
| 2023/04/26 | 3,880 | 3,920 | 3,830 | 3,865 | -70 | -1.8% | 47,200 |
| 2023/04/25 | 3,975 | 4,020 | 3,925 | 3,935 | -100 | -2.5% | 78,100 |
| 2023/04/24 | 4,205 | 4,215 | 3,995 | 4,035 | +180 | +4.7% | 164,200 |
| 2023/04/21 | 3,790 | 3,900 | 3,780 | 3,855 | +85 | +2.3% | 41,200 |
| 2023/04/20 | 3,785 | 3,800 | 3,745 | 3,770 | -20 | -0.5% | 30,500 |
| 2023/04/19 | 3,815 | 3,845 | 3,750 | 3,790 | -60 | -1.6% | 43,800 |
| 2023/04/18 | 3,830 | 3,870 | 3,800 | 3,850 | +20 | +0.5% | 28,700 |
| 2023/04/17 | 3,880 | 3,890 | 3,805 | 3,830 | -45 | -1.2% | 33,400 |
| 2023/04/14 | 3,935 | 3,935 | 3,835 | 3,875 | +10 | +0.3% | 34,100 |
| 2023/04/13 | 3,945 | 3,945 | 3,845 | 3,865 | -80 | -2% | 54,600 |
| 2023/04/12 | 3,870 | 3,945 | 3,840 | 3,945 | +110 | +2.9% | 55,800 |
| 2023/04/11 | 3,745 | 3,870 | 3,725 | 3,835 | +135 | +3.6% | 62,100 |
| 2023/04/10 | 3,775 | 3,790 | 3,695 | 3,700 | -65 | -1.7% | 42,700 |
| 2023/04/07 | 3,805 | 3,830 | 3,725 | 3,765 | +10 | +0.3% | 44,700 |
| 2023/04/06 | 3,820 | 3,820 | 3,745 | 3,755 | -120 | -3.1% | 80,900 |
| 2023/04/05 | 3,950 | 3,975 | 3,865 | 3,875 | -115 | -2.9% | 71,900 |
| 2023/04/04 | 4,095 | 4,095 | 3,965 | 3,990 | -130 | -3.2% | 110,100 |
| 2023/04/03 | 4,230 | 4,240 | 4,095 | 4,120 | -145 | -3.4% | 75,600 |
| 2023/03/31 | 4,280 | 4,300 | 4,230 | 4,265 | -5 | -0.1% | 57,700 |
| 2023/03/30 | 4,260 | 4,315 | 4,220 | 4,270 | -140 | -3.2% | 63,400 |
| 2023/03/29 | 4,380 | 4,415 | 4,345 | 4,410 | -15 | -0.3% | 34,800 |
| 2023/03/28 | 4,470 | 4,470 | 4,375 | 4,425 | -45 | -1% | 43,000 |
| 2023/03/27 | 4,505 | 4,505 | 4,420 | 4,470 | -65 | -1.4% | 38,700 |
| 2023/03/24 | 4,605 | 4,625 | 4,535 | 4,535 | -70 | -1.5% | 40,700 |
| 2023/03/23 | 4,560 | 4,625 | 4,535 | 4,605 | -25 | -0.5% | 50,900 |
| 2023/03/22 | 4,660 | 4,715 | 4,620 | 4,630 | +40 | +0.9% | 48,700 |
| 2023/03/20 | 4,915 | 4,915 | 4,580 | 4,590 | -295 | -6% | 96,100 |
| 2023/03/17 | 4,860 | 4,905 | 4,830 | 4,885 | +75 | +1.6% | 36,600 |
| 2023/03/16 | 4,790 | 4,870 | 4,730 | 4,810 | -75 | -1.5% | 50,000 |
501～
550
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
