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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 4,850 | 4,920 | 4,830 | 4,885 | +105 | +2.2% | 44,800 |
| 2023/03/14 | 4,875 | 4,880 | 4,760 | 4,780 | -165 | -3.3% | 57,400 |
| 2023/03/13 | 4,960 | 5,010 | 4,850 | 4,945 | -75 | -1.5% | 55,200 |
| 2023/03/10 | 4,925 | 5,080 | 4,925 | 5,020 | +45 | +0.9% | 55,700 |
| 2023/03/09 | 5,020 | 5,050 | 4,955 | 4,975 | +25 | +0.5% | 41,200 |
| 2023/03/08 | 4,830 | 5,000 | 4,810 | 4,950 | +60 | +1.2% | 69,900 |
| 2023/03/07 | 4,920 | 4,985 | 4,865 | 4,890 | -30 | -0.6% | 44,700 |
| 2023/03/06 | 4,955 | 4,975 | 4,850 | 4,920 | -20 | -0.4% | 77,600 |
| 2023/03/03 | 4,990 | 5,000 | 4,870 | 4,940 | -35 | -0.7% | 75,600 |
| 2023/03/02 | 5,100 | 5,100 | 4,935 | 4,975 | -125 | -2.5% | 108,400 |
| 2023/03/01 | 5,090 | 5,200 | 5,060 | 5,100 | -10 | -0.2% | 86,200 |
| 2023/02/28 | 4,975 | 5,150 | 4,960 | 5,110 | +110 | +2.2% | 90,200 |
| 2023/02/27 | 4,810 | 5,110 | 4,795 | 5,000 | +195 | +4.1% | 105,900 |
| 2023/02/24 | 4,840 | 4,860 | 4,745 | 4,805 | -25 | -0.5% | 61,600 |
| 2023/02/22 | 4,745 | 4,865 | 4,720 | 4,830 | +20 | +0.4% | 82,300 |
| 2023/02/21 | 4,670 | 4,900 | 4,670 | 4,810 | +120 | +2.6% | 172,700 |
| 2023/02/20 | 4,490 | 4,770 | 4,475 | 4,690 | +390 | +9.1% | 207,300 |
| 2023/02/17 | 4,320 | 4,360 | 4,275 | 4,300 | -60 | -1.4% | 37,100 |
| 2023/02/16 | 4,375 | 4,410 | 4,325 | 4,360 | +10 | +0.2% | 46,200 |
| 2023/02/15 | 4,315 | 4,400 | 4,295 | 4,350 | +105 | +2.5% | 61,500 |
| 2023/02/14 | 4,200 | 4,330 | 4,150 | 4,245 | +70 | +1.7% | 75,200 |
| 2023/02/13 | 4,200 | 4,225 | 4,015 | 4,175 | -220 | -5% | 157,400 |
| 2023/02/10 | 4,320 | 4,395 | 4,310 | 4,395 | +80 | +1.9% | 58,000 |
| 2023/02/09 | 4,260 | 4,350 | 4,260 | 4,315 | -15 | -0.3% | 34,400 |
| 2023/02/08 | 4,305 | 4,360 | 4,305 | 4,330 | +20 | +0.5% | 24,600 |
| 2023/02/07 | 4,230 | 4,360 | 4,225 | 4,310 | +60 | +1.4% | 32,100 |
| 2023/02/06 | 4,335 | 4,340 | 4,220 | 4,250 | -50 | -1.2% | 36,400 |
| 2023/02/03 | 4,445 | 4,450 | 4,285 | 4,300 | -90 | -2.1% | 42,700 |
| 2023/02/02 | 4,300 | 4,415 | 4,295 | 4,390 | +140 | +3.3% | 60,100 |
| 2023/02/01 | 4,220 | 4,275 | 4,210 | 4,250 | +15 | +0.4% | 38,600 |
| 2023/01/31 | 4,260 | 4,265 | 4,205 | 4,235 | -55 | -1.3% | 43,500 |
| 2023/01/30 | 4,260 | 4,300 | 4,215 | 4,290 | +45 | +1.1% | 29,200 |
| 2023/01/27 | 4,350 | 4,350 | 4,225 | 4,245 | -55 | -1.3% | 50,600 |
| 2023/01/26 | 4,440 | 4,460 | 4,280 | 4,300 | -65 | -1.5% | 81,000 |
| 2023/01/25 | 4,230 | 4,380 | 4,210 | 4,365 | +155 | +3.7% | 83,600 |
| 2023/01/24 | 4,180 | 4,255 | 4,180 | 4,210 | +70 | +1.7% | 55,500 |
| 2023/01/23 | 4,170 | 4,195 | 4,120 | 4,140 | +35 | +0.9% | 32,000 |
| 2023/01/20 | 4,080 | 4,145 | 4,070 | 4,105 | -10 | -0.2% | 23,100 |
| 2023/01/19 | 4,060 | 4,130 | 4,045 | 4,115 | +35 | +0.9% | 39,500 |
| 2023/01/18 | 4,050 | 4,115 | 4,010 | 4,080 | +30 | +0.7% | 47,200 |
| 2023/01/17 | 3,950 | 4,075 | 3,950 | 4,050 | +110 | +2.8% | 40,100 |
| 2023/01/16 | 4,030 | 4,050 | 3,940 | 3,940 | -120 | -3% | 45,700 |
| 2023/01/13 | 4,100 | 4,150 | 4,060 | 4,060 | -25 | -0.6% | 47,900 |
| 2023/01/12 | 4,170 | 4,190 | 4,040 | 4,085 | -65 | -1.6% | 55,500 |
| 2023/01/11 | 4,075 | 4,150 | 4,050 | 4,150 | +140 | +3.5% | 68,300 |
| 2023/01/10 | 3,950 | 4,025 | 3,925 | 4,010 | +150 | +3.9% | 62,200 |
| 2023/01/06 | 3,800 | 3,890 | 3,765 | 3,860 | +45 | +1.2% | 71,600 |
| 2023/01/05 | 3,880 | 3,935 | 3,815 | 3,815 | -45 | -1.2% | 53,000 |
| 2023/01/04 | 3,905 | 3,930 | 3,855 | 3,860 | -60 | -1.5% | 41,500 |
| 2022/12/30 | 4,030 | 4,050 | 3,905 | 3,920 | -90 | -2.2% | 53,100 |
551～
600
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
