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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 2,650 | 2,686 | 2,630 | 2,662 | +23 | +0.9% | 12,600 |
| 2025/01/15 | 2,661 | 2,680 | 2,631 | 2,639 | -10 | -0.4% | 11,300 |
| 2025/01/14 | 2,758 | 2,758 | 2,644 | 2,649 | -109 | -4% | 27,100 |
| 2025/01/10 | 2,779 | 2,796 | 2,758 | 2,758 | -25 | -0.9% | 13,200 |
| 2025/01/09 | 2,877 | 2,882 | 2,776 | 2,783 | -71 | -2.5% | 31,200 |
| 2025/01/08 | 2,759 | 2,878 | 2,759 | 2,854 | +106 | +3.9% | 49,600 |
| 2025/01/07 | 2,770 | 2,780 | 2,736 | 2,748 | +28 | +1% | 23,100 |
| 2025/01/06 | 2,820 | 2,840 | 2,720 | 2,720 | -75 | -2.7% | 34,300 |
| 2024/12/30 | 2,765 | 2,833 | 2,761 | 2,795 | +30 | +1.1% | 48,700 |
| 2024/12/27 | 2,648 | 2,765 | 2,630 | 2,765 | +177 | +6.8% | 35,200 |
| 2024/12/26 | 2,570 | 2,630 | 2,570 | 2,588 | +36 | +1.4% | 42,700 |
| 2024/12/25 | 2,543 | 2,577 | 2,514 | 2,552 | +11 | +0.4% | 35,200 |
| 2024/12/24 | 2,511 | 2,570 | 2,511 | 2,541 | +30 | +1.2% | 28,700 |
| 2024/12/23 | 2,453 | 2,512 | 2,427 | 2,511 | +49 | +2% | 57,100 |
| 2024/12/20 | 2,475 | 2,518 | 2,460 | 2,462 | -14 | -0.6% | 35,100 |
| 2024/12/19 | 2,531 | 2,532 | 2,475 | 2,476 | -73 | -2.9% | 45,100 |
| 2024/12/18 | 2,555 | 2,595 | 2,549 | 2,549 | -1 | ±0% | 30,100 |
| 2024/12/17 | 2,567 | 2,585 | 2,543 | 2,550 | -15 | -0.6% | 20,400 |
| 2024/12/16 | 2,557 | 2,610 | 2,552 | 2,565 | +15 | +0.6% | 34,100 |
| 2024/12/13 | 2,554 | 2,640 | 2,545 | 2,550 | -5 | -0.2% | 27,300 |
| 2024/12/12 | 2,591 | 2,604 | 2,550 | 2,555 | -36 | -1.4% | 45,600 |
| 2024/12/11 | 2,640 | 2,640 | 2,591 | 2,591 | -48 | -1.8% | 29,000 |
| 2024/12/10 | 2,657 | 2,708 | 2,635 | 2,639 | +16 | +0.6% | 27,500 |
| 2024/12/09 | 2,607 | 2,700 | 2,598 | 2,623 | -1 | ±0% | 32,400 |
| 2024/12/06 | 2,644 | 2,660 | 2,614 | 2,624 | -17 | -0.6% | 18,700 |
| 2024/12/05 | 2,647 | 2,708 | 2,631 | 2,641 | -19 | -0.7% | 20,100 |
| 2024/12/04 | 2,621 | 2,669 | 2,611 | 2,660 | +35 | +1.3% | 19,500 |
| 2024/12/03 | 2,610 | 2,674 | 2,610 | 2,625 | +19 | +0.7% | 20,000 |
| 2024/12/02 | 2,616 | 2,654 | 2,581 | 2,606 | -47 | -1.8% | 37,700 |
| 2024/11/29 | 2,657 | 2,685 | 2,633 | 2,653 | -31 | -1.2% | 9,600 |
| 2024/11/28 | 2,605 | 2,709 | 2,605 | 2,684 | +67 | +2.6% | 22,300 |
| 2024/11/27 | 2,627 | 2,657 | 2,601 | 2,617 | -24 | -0.9% | 31,900 |
| 2024/11/26 | 2,715 | 2,724 | 2,626 | 2,641 | -81 | -3% | 42,200 |
| 2024/11/25 | 2,726 | 2,749 | 2,710 | 2,722 | +2 | +0.1% | 26,300 |
| 2024/11/22 | 2,714 | 2,764 | 2,710 | 2,720 | -11 | -0.4% | 19,600 |
| 2024/11/21 | 2,708 | 2,744 | 2,680 | 2,731 | +26 | +1% | 18,500 |
| 2024/11/20 | 2,782 | 2,785 | 2,705 | 2,705 | -83 | -3% | 32,900 |
| 2024/11/19 | 2,800 | 2,828 | 2,787 | 2,788 | -9 | -0.3% | 11,000 |
| 2024/11/18 | 2,800 | 2,890 | 2,783 | 2,797 | -25 | -0.9% | 12,400 |
| 2024/11/15 | 2,830 | 2,858 | 2,799 | 2,822 | -27 | -0.9% | 13,500 |
| 2024/11/14 | 2,823 | 2,947 | 2,783 | 2,849 | -7 | -0.2% | 28,400 |
| 2024/11/13 | 2,839 | 2,917 | 2,839 | 2,856 | +29 | +1% | 26,700 |
| 2024/11/12 | 2,854 | 2,885 | 2,825 | 2,827 | -23 | -0.8% | 20,500 |
| 2024/11/11 | 2,924 | 2,930 | 2,841 | 2,850 | -87 | -3% | 28,000 |
| 2024/11/08 | 2,958 | 2,986 | 2,914 | 2,937 | -33 | -1.1% | 7,600 |
| 2024/11/07 | 2,995 | 3,010 | 2,957 | 2,970 | +9 | +0.3% | 16,700 |
| 2024/11/06 | 2,920 | 2,990 | 2,920 | 2,961 | +41 | +1.4% | 10,800 |
| 2024/11/05 | 2,882 | 2,937 | 2,882 | 2,920 | +40 | +1.4% | 11,300 |
| 2024/11/01 | 2,959 | 2,959 | 2,880 | 2,880 | -115 | -3.8% | 27,000 |
| 2024/10/31 | 3,005 | 3,020 | 2,980 | 2,995 | -35 | -1.2% | 7,100 |
101～
150
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
