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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 3,780 | 3,795 | 3,660 | 3,680 | -120 | -3.2% | 29,600 |
| 2021/07/27 | 3,830 | 3,845 | 3,785 | 3,800 | -65 | -1.7% | 16,200 |
| 2021/07/26 | 3,815 | 3,870 | 3,805 | 3,865 | +70 | +1.8% | 15,400 |
| 2021/07/21 | 3,880 | 3,880 | 3,755 | 3,795 | +45 | +1.2% | 22,300 |
| 2021/07/20 | 3,740 | 3,835 | 3,735 | 3,750 | -80 | -2.1% | 27,000 |
| 2021/07/19 | 3,765 | 3,845 | 3,750 | 3,830 | +10 | +0.3% | 36,500 |
| 2021/07/16 | 3,785 | 3,850 | 3,765 | 3,820 | -20 | -0.5% | 13,000 |
| 2021/07/15 | 3,960 | 3,960 | 3,840 | 3,840 | -110 | -2.8% | 17,900 |
| 2021/07/14 | 4,000 | 4,000 | 3,910 | 3,950 | -10 | -0.3% | 16,000 |
| 2021/07/13 | 4,000 | 4,075 | 3,955 | 3,960 | -5 | -0.1% | 50,800 |
| 2021/07/12 | 3,985 | 4,000 | 3,950 | 3,965 | +30 | +0.8% | 23,800 |
| 2021/07/09 | 3,845 | 3,950 | 3,785 | 3,935 | +65 | +1.7% | 50,700 |
| 2021/07/08 | 3,860 | 3,920 | 3,860 | 3,870 | -25 | -0.6% | 32,500 |
| 2021/07/07 | 3,925 | 3,940 | 3,875 | 3,895 | -35 | -0.9% | 19,300 |
| 2021/07/06 | 3,860 | 3,955 | 3,860 | 3,930 | +70 | +1.8% | 15,000 |
| 2021/07/05 | 3,850 | 3,905 | 3,850 | 3,860 | -5 | -0.1% | 22,800 |
| 2021/07/02 | 3,855 | 3,885 | 3,775 | 3,865 | ±0 | ±0% | 46,400 |
| 2021/07/01 | 3,975 | 3,975 | 3,855 | 3,865 | -65 | -1.7% | 49,700 |
| 2021/06/30 | 3,985 | 4,010 | 3,925 | 3,930 | -25 | -0.6% | 26,300 |
| 2021/06/29 | 4,015 | 4,100 | 3,925 | 3,955 | ±0 | ±0% | 55,200 |
| 2021/06/28 | 3,985 | 4,010 | 3,940 | 3,955 | +15 | +0.4% | 45,800 |
| 2021/06/25 | 3,985 | 3,990 | 3,915 | 3,940 | +40 | +1% | 32,100 |
| 2021/06/24 | 3,905 | 3,960 | 3,865 | 3,900 | -40 | -1% | 43,500 |
| 2021/06/23 | 3,880 | 3,980 | 3,855 | 3,940 | +110 | +2.9% | 62,300 |
| 2021/06/22 | 3,720 | 3,850 | 3,710 | 3,830 | +155 | +4.2% | 48,900 |
| 2021/06/21 | 3,655 | 3,740 | 3,630 | 3,675 | -105 | -2.8% | 53,800 |
| 2021/06/18 | 3,845 | 3,900 | 3,750 | 3,780 | -45 | -1.2% | 35,900 |
| 2021/06/17 | 3,900 | 3,905 | 3,760 | 3,825 | -45 | -1.2% | 50,000 |
| 2021/06/16 | 3,835 | 3,915 | 3,810 | 3,870 | +5 | +0.1% | 44,200 |
| 2021/06/15 | 3,790 | 3,895 | 3,735 | 3,865 | +145 | +3.9% | 56,700 |
| 2021/06/14 | 3,750 | 3,755 | 3,675 | 3,720 | +30 | +0.8% | 21,700 |
| 2021/06/11 | 3,750 | 3,790 | 3,640 | 3,690 | -15 | -0.4% | 40,500 |
| 2021/06/10 | 3,595 | 3,715 | 3,575 | 3,705 | +90 | +2.5% | 57,100 |
| 2021/06/09 | 3,700 | 3,700 | 3,585 | 3,615 | -30 | -0.8% | 35,300 |
| 2021/06/08 | 3,725 | 3,800 | 3,645 | 3,645 | -20 | -0.5% | 72,100 |
| 2021/06/07 | 3,655 | 3,745 | 3,630 | 3,665 | +110 | +3.1% | 49,300 |
| 2021/06/04 | 3,500 | 3,605 | 3,495 | 3,555 | +45 | +1.3% | 45,800 |
| 2021/06/03 | 3,430 | 3,540 | 3,430 | 3,510 | +110 | +3.2% | 39,900 |
| 2021/06/02 | 3,460 | 3,480 | 3,400 | 3,400 | -50 | -1.4% | 20,500 |
| 2021/06/01 | 3,480 | 3,490 | 3,420 | 3,450 | -10 | -0.3% | 29,800 |
| 2021/05/31 | 3,450 | 3,530 | 3,445 | 3,460 | +45 | +1.3% | 31,200 |
| 2021/05/28 | 3,445 | 3,455 | 3,395 | 3,415 | +15 | +0.4% | 26,200 |
| 2021/05/27 | 3,385 | 3,450 | 3,350 | 3,400 | ±0 | ±0% | 34,500 |
| 2021/05/26 | 3,435 | 3,480 | 3,390 | 3,400 | -35 | -1% | 24,100 |
| 2021/05/25 | 3,500 | 3,525 | 3,435 | 3,435 | -20 | -0.6% | 26,500 |
| 2021/05/24 | 3,430 | 3,510 | 3,430 | 3,455 | +70 | +2.1% | 42,400 |
| 2021/05/21 | 3,515 | 3,545 | 3,385 | 3,385 | +5 | +0.1% | 64,300 |
| 2021/05/20 | 3,290 | 3,445 | 3,290 | 3,380 | +120 | +3.7% | 43,700 |
| 2021/05/19 | 3,190 | 3,300 | 3,175 | 3,260 | +40 | +1.2% | 61,200 |
| 2021/05/18 | 3,165 | 3,250 | 3,125 | 3,220 | -15 | -0.5% | 115,300 |
951～
1000
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% | 15.52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% | 17.96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 | 0.57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
