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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 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 |
| 2022/12/29 | 3,870 | 4,010 | 3,870 | 4,010 | +85 | +2.2% | 44,500 |
| 2022/12/28 | 3,995 | 4,025 | 3,875 | 3,925 | -105 | -2.6% | 72,400 |
| 2022/12/27 | 4,000 | 4,030 | 3,950 | 4,030 | +70 | +1.8% | 70,200 |
| 2022/12/26 | 3,785 | 3,960 | 3,780 | 3,960 | +140 | +3.7% | 43,800 |
| 2022/12/23 | 3,875 | 3,905 | 3,740 | 3,820 | -160 | -4% | 99,700 |
| 2022/12/22 | 3,980 | 4,055 | 3,955 | 3,980 | -15 | -0.4% | 57,300 |
| 2022/12/21 | 4,180 | 4,200 | 3,975 | 3,995 | -145 | -3.5% | 162,900 |
| 2022/12/20 | 4,100 | 4,335 | 4,040 | 4,140 | +65 | +1.6% | 255,000 |
| 2022/12/19 | 4,075 | 4,175 | 4,060 | 4,075 | +125 | +3.2% | 203,100 |
| 2022/12/16 | 3,890 | 3,995 | 3,870 | 3,950 | +60 | +1.5% | 87,400 |
| 2022/12/15 | 3,800 | 3,915 | 3,785 | 3,890 | +65 | +1.7% | 51,700 |
| 2022/12/14 | 3,800 | 3,875 | 3,790 | 3,825 | +45 | +1.2% | 56,700 |
601～
650
件表示中 / 3758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 |
| 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 |
| 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 |
| Ａｂａｌａｎｃｅ | 83,400円 | +31.2% | - | 0.36% | 5.25倍 | 0.66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 |
| 指月電 | 46,100円 | +2.4% | -5.4% | 3.04% | 10.58倍 | 0.50倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
市場注目の銘柄
チャート関連のコラム
