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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 3,085 | 3,085 | 3,000 | 3,055 | -15 | -0.5% | 19,800 |
| 2021/10/08 | 3,060 | 3,085 | 3,015 | 3,070 | +35 | +1.2% | 46,600 |
| 2021/10/07 | 3,040 | 3,095 | 3,000 | 3,035 | -5 | -0.2% | 51,000 |
| 2021/10/06 | 3,030 | 3,135 | 3,020 | 3,040 | +20 | +0.7% | 66,800 |
| 2021/10/05 | 3,010 | 3,040 | 2,936 | 3,020 | -60 | -1.9% | 43,400 |
| 2021/10/04 | 3,195 | 3,195 | 3,045 | 3,080 | -45 | -1.4% | 52,100 |
| 2021/10/01 | 3,165 | 3,180 | 3,100 | 3,125 | -65 | -2% | 40,000 |
| 2021/09/30 | 3,210 | 3,215 | 3,170 | 3,190 | -25 | -0.8% | 20,000 |
| 2021/09/29 | 3,160 | 3,215 | 3,135 | 3,215 | -50 | -1.5% | 36,100 |
| 2021/09/28 | 3,345 | 3,345 | 3,205 | 3,265 | -35 | -1.1% | 34,700 |
| 2021/09/27 | 3,375 | 3,375 | 3,290 | 3,300 | -85 | -2.5% | 28,100 |
| 2021/09/24 | 3,400 | 3,410 | 3,355 | 3,385 | +35 | +1% | 24,000 |
| 2021/09/22 | 3,455 | 3,465 | 3,350 | 3,350 | -95 | -2.8% | 24,000 |
| 2021/09/21 | 3,480 | 3,495 | 3,425 | 3,445 | -150 | -4.2% | 31,000 |
| 2021/09/17 | 3,600 | 3,610 | 3,560 | 3,595 | +65 | +1.8% | 29,600 |
| 2021/09/16 | 3,680 | 3,680 | 3,530 | 3,530 | -105 | -2.9% | 60,000 |
| 2021/09/15 | 3,620 | 3,660 | 3,570 | 3,635 | -10 | -0.3% | 52,300 |
| 2021/09/14 | 3,515 | 3,645 | 3,515 | 3,645 | +130 | +3.7% | 59,400 |
| 2021/09/13 | 3,490 | 3,610 | 3,480 | 3,515 | +25 | +0.7% | 46,600 |
| 2021/09/10 | 3,380 | 3,495 | 3,380 | 3,490 | +110 | +3.3% | 42,600 |
| 2021/09/09 | 3,355 | 3,410 | 3,350 | 3,380 | +25 | +0.7% | 31,900 |
| 2021/09/08 | 3,380 | 3,380 | 3,310 | 3,355 | +15 | +0.4% | 25,900 |
| 2021/09/07 | 3,450 | 3,455 | 3,335 | 3,340 | -60 | -1.8% | 29,600 |
| 2021/09/06 | 3,375 | 3,415 | 3,370 | 3,400 | +80 | +2.4% | 22,500 |
| 2021/09/03 | 3,265 | 3,360 | 3,250 | 3,320 | +30 | +0.9% | 27,100 |
| 2021/09/02 | 3,360 | 3,370 | 3,275 | 3,290 | -50 | -1.5% | 14,000 |
| 2021/09/01 | 3,290 | 3,340 | 3,260 | 3,340 | +50 | +1.5% | 20,100 |
| 2021/08/31 | 3,285 | 3,320 | 3,270 | 3,290 | +10 | +0.3% | 14,800 |
| 2021/08/30 | 3,190 | 3,280 | 3,180 | 3,280 | +115 | +3.6% | 24,900 |
| 2021/08/27 | 3,145 | 3,175 | 3,095 | 3,165 | +20 | +0.6% | 22,300 |
| 2021/08/26 | 3,135 | 3,205 | 3,135 | 3,145 | +15 | +0.5% | 19,500 |
| 2021/08/25 | 3,205 | 3,205 | 3,115 | 3,130 | -55 | -1.7% | 23,100 |
| 2021/08/24 | 3,125 | 3,185 | 3,110 | 3,185 | +55 | +1.8% | 31,400 |
| 2021/08/23 | 3,100 | 3,160 | 3,100 | 3,130 | +35 | +1.1% | 32,100 |
| 2021/08/20 | 3,190 | 3,190 | 3,095 | 3,095 | -100 | -3.1% | 42,500 |
| 2021/08/19 | 3,320 | 3,320 | 3,180 | 3,195 | -130 | -3.9% | 22,100 |
| 2021/08/18 | 3,285 | 3,345 | 3,240 | 3,325 | +30 | +0.9% | 31,000 |
| 2021/08/17 | 3,355 | 3,355 | 3,290 | 3,295 | -70 | -2.1% | 33,700 |
| 2021/08/16 | 3,395 | 3,395 | 3,320 | 3,365 | -45 | -1.3% | 32,800 |
| 2021/08/13 | 3,290 | 3,500 | 3,240 | 3,410 | -390 | -10.3% | 127,900 |
| 2021/08/12 | 3,755 | 3,850 | 3,695 | 3,800 | +95 | +2.6% | 37,500 |
| 2021/08/11 | 3,785 | 3,785 | 3,700 | 3,705 | +10 | +0.3% | 12,800 |
| 2021/08/10 | 3,680 | 3,695 | 3,625 | 3,695 | +45 | +1.2% | 13,500 |
| 2021/08/06 | 3,745 | 3,745 | 3,650 | 3,650 | -50 | -1.4% | 8,700 |
| 2021/08/05 | 3,630 | 3,710 | 3,630 | 3,700 | +15 | +0.4% | 5,700 |
| 2021/08/04 | 3,705 | 3,740 | 3,675 | 3,685 | -35 | -0.9% | 13,700 |
| 2021/08/03 | 3,655 | 3,735 | 3,655 | 3,720 | +5 | +0.1% | 11,500 |
| 2021/08/02 | 3,715 | 3,760 | 3,670 | 3,715 | ±0 | ±0% | 16,900 |
| 2021/07/30 | 3,770 | 3,770 | 3,690 | 3,715 | -55 | -1.5% | 12,700 |
| 2021/07/29 | 3,690 | 3,770 | 3,680 | 3,770 | +90 | +2.4% | 9,000 |
901～
950
件表示中 / 3721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 | 200,200円 | -8.5% | -28.0% | 4.95% | 15.51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 | 930,000円 | -8.6% | -2.7% | 1.88% | 17.95倍 | 1.66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 | 109,000円 | +1.4% | -16.6% | 4.13% | 7.35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 |
| 指月電 | 42,000円 | +2.4% | -5.4% | 3.33% | 9.64倍 | 0.45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
