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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 3,500 | 3,500 | 3,180 | 3,235 | -290 | -8.2% | 112,100 |
| 2021/05/14 | 3,490 | 3,530 | 3,425 | 3,525 | +115 | +3.4% | 70,700 |
| 2021/05/13 | 3,485 | 3,490 | 3,410 | 3,410 | -140 | -3.9% | 44,800 |
| 2021/05/12 | 3,665 | 3,740 | 3,515 | 3,550 | -170 | -4.6% | 50,000 |
| 2021/05/11 | 3,800 | 3,805 | 3,720 | 3,720 | -110 | -2.9% | 28,700 |
| 2021/05/10 | 3,870 | 3,905 | 3,810 | 3,830 | -40 | -1% | 30,900 |
| 2021/05/07 | 3,900 | 3,920 | 3,855 | 3,870 | -30 | -0.8% | 38,600 |
| 2021/05/06 | 3,915 | 3,925 | 3,870 | 3,900 | -65 | -1.6% | 21,800 |
| 2021/04/30 | 4,055 | 4,070 | 3,955 | 3,965 | -70 | -1.7% | 34,600 |
| 2021/04/28 | 4,020 | 4,035 | 3,980 | 4,035 | -15 | -0.4% | 30,200 |
| 2021/04/27 | 4,130 | 4,135 | 4,045 | 4,050 | -70 | -1.7% | 23,600 |
| 2021/04/26 | 4,105 | 4,220 | 4,105 | 4,120 | +10 | +0.2% | 28,200 |
| 2021/04/23 | 4,150 | 4,170 | 4,095 | 4,110 | -110 | -2.6% | 17,100 |
| 2021/04/22 | 4,090 | 4,255 | 4,070 | 4,220 | +165 | +4.1% | 40,900 |
| 2021/04/21 | 4,125 | 4,155 | 4,040 | 4,055 | -175 | -4.1% | 36,200 |
| 2021/04/20 | 4,235 | 4,300 | 4,200 | 4,230 | -60 | -1.4% | 28,500 |
| 2021/04/19 | 4,205 | 4,370 | 4,200 | 4,290 | +50 | +1.2% | 33,500 |
| 2021/04/16 | 4,125 | 4,275 | 4,125 | 4,240 | +50 | +1.2% | 36,700 |
| 2021/04/15 | 4,165 | 4,205 | 4,105 | 4,190 | ±0 | ±0% | 25,400 |
| 2021/04/14 | 4,230 | 4,275 | 4,165 | 4,190 | -25 | -0.6% | 38,500 |
| 2021/04/13 | 4,125 | 4,250 | 4,060 | 4,215 | +70 | +1.7% | 64,900 |
| 2021/04/12 | 4,355 | 4,380 | 4,120 | 4,145 | -250 | -5.7% | 78,300 |
| 2021/04/09 | 4,460 | 4,520 | 4,360 | 4,395 | -20 | -0.5% | 69,800 |
| 2021/04/08 | 4,400 | 4,445 | 4,320 | 4,415 | +15 | +0.3% | 66,000 |
| 2021/04/07 | 4,295 | 4,460 | 4,250 | 4,400 | +155 | +3.7% | 83,700 |
| 2021/04/06 | 4,350 | 4,380 | 4,185 | 4,245 | -135 | -3.1% | 84,600 |
| 2021/04/05 | 4,225 | 4,395 | 4,210 | 4,380 | +200 | +4.8% | 159,300 |
| 2021/04/02 | 4,180 | 4,320 | 4,125 | 4,180 | +90 | +2.2% | 152,200 |
| 2021/04/01 | 3,950 | 4,120 | 3,915 | 4,090 | +195 | +5% | 117,500 |
| 2021/03/31 | 3,920 | 3,950 | 3,860 | 3,895 | +45 | +1.2% | 39,200 |
| 2021/03/30 | 3,740 | 3,885 | 3,725 | 3,850 | +130 | +3.5% | 50,100 |
| 2021/03/29 | 3,750 | 3,775 | 3,700 | 3,720 | +20 | +0.5% | 38,400 |
| 2021/03/26 | 3,645 | 3,700 | 3,610 | 3,700 | +80 | +2.2% | 19,400 |
| 2021/03/25 | 3,620 | 3,630 | 3,520 | 3,620 | -15 | -0.4% | 26,700 |
| 2021/03/24 | 3,605 | 3,680 | 3,585 | 3,635 | +10 | +0.3% | 35,500 |
| 2021/03/23 | 3,690 | 3,750 | 3,610 | 3,625 | -40 | -1.1% | 30,700 |
| 2021/03/22 | 3,750 | 3,770 | 3,665 | 3,665 | -85 | -2.3% | 31,000 |
| 2021/03/19 | 3,680 | 3,780 | 3,660 | 3,750 | ±0 | ±0% | 30,800 |
| 2021/03/18 | 3,640 | 3,750 | 3,640 | 3,750 | +145 | +4% | 39,400 |
| 2021/03/17 | 3,585 | 3,685 | 3,550 | 3,605 | +10 | +0.3% | 37,800 |
| 2021/03/16 | 3,560 | 3,620 | 3,550 | 3,595 | +35 | +1% | 32,600 |
| 2021/03/15 | 3,595 | 3,595 | 3,515 | 3,560 | -25 | -0.7% | 23,900 |
| 2021/03/12 | 3,585 | 3,625 | 3,535 | 3,585 | +70 | +2% | 42,700 |
| 2021/03/11 | 3,490 | 3,585 | 3,350 | 3,515 | +85 | +2.5% | 83,300 |
| 2021/03/10 | 3,390 | 3,515 | 3,390 | 3,430 | +100 | +3% | 51,300 |
| 2021/03/09 | 3,365 | 3,385 | 3,240 | 3,330 | -55 | -1.6% | 46,300 |
| 2021/03/08 | 3,515 | 3,515 | 3,360 | 3,385 | -45 | -1.3% | 33,200 |
| 2021/03/05 | 3,400 | 3,430 | 3,300 | 3,430 | -10 | -0.3% | 39,100 |
| 2021/03/04 | 3,470 | 3,545 | 3,410 | 3,440 | -70 | -2% | 51,200 |
| 2021/03/03 | 3,555 | 3,555 | 3,410 | 3,510 | -65 | -1.8% | 58,500 |
1001～
1050
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
