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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 4,555 | 4,560 | 4,445 | 4,465 | -180 | -3.9% | 56,600 |
| 2023/10/03 | 4,800 | 4,800 | 4,630 | 4,645 | -140 | -2.9% | 43,300 |
| 2023/10/02 | 4,635 | 4,900 | 4,630 | 4,785 | +215 | +4.7% | 107,600 |
| 2023/09/29 | 4,560 | 4,615 | 4,530 | 4,570 | +20 | +0.4% | 21,400 |
| 2023/09/28 | 4,615 | 4,650 | 4,545 | 4,550 | -60 | -1.3% | 18,900 |
| 2023/09/27 | 4,625 | 4,625 | 4,530 | 4,610 | -85 | -1.8% | 32,800 |
| 2023/09/26 | 4,730 | 4,780 | 4,630 | 4,695 | +95 | +2.1% | 67,000 |
| 2023/09/25 | 4,495 | 4,630 | 4,465 | 4,600 | +150 | +3.4% | 55,200 |
| 2023/09/22 | 4,440 | 4,450 | 4,360 | 4,450 | +5 | +0.1% | 48,900 |
| 2023/09/21 | 4,440 | 4,470 | 4,420 | 4,445 | +20 | +0.5% | 23,800 |
| 2023/09/20 | 4,410 | 4,455 | 4,390 | 4,425 | ±0 | ±0% | 30,700 |
| 2023/09/19 | 4,465 | 4,475 | 4,370 | 4,425 | +25 | +0.6% | 41,200 |
| 2023/09/15 | 4,330 | 4,420 | 4,305 | 4,400 | +130 | +3% | 35,600 |
| 2023/09/14 | 4,240 | 4,270 | 4,220 | 4,270 | +60 | +1.4% | 17,100 |
| 2023/09/13 | 4,300 | 4,300 | 4,200 | 4,210 | -90 | -2.1% | 48,900 |
| 2023/09/12 | 4,435 | 4,435 | 4,275 | 4,300 | -65 | -1.5% | 23,800 |
| 2023/09/11 | 4,440 | 4,460 | 4,365 | 4,365 | -10 | -0.2% | 25,800 |
| 2023/09/08 | 4,360 | 4,395 | 4,345 | 4,375 | -15 | -0.3% | 23,800 |
| 2023/09/07 | 4,445 | 4,460 | 4,370 | 4,390 | -55 | -1.2% | 17,300 |
| 2023/09/06 | 4,435 | 4,495 | 4,420 | 4,445 | +35 | +0.8% | 28,300 |
| 2023/09/05 | 4,420 | 4,445 | 4,375 | 4,410 | -30 | -0.7% | 24,000 |
| 2023/09/04 | 4,400 | 4,450 | 4,385 | 4,440 | +80 | +1.8% | 20,900 |
| 2023/09/01 | 4,340 | 4,375 | 4,335 | 4,360 | +40 | +0.9% | 17,000 |
| 2023/08/31 | 4,275 | 4,355 | 4,275 | 4,320 | +50 | +1.2% | 42,700 |
| 2023/08/30 | 4,280 | 4,290 | 4,245 | 4,270 | -5 | -0.1% | 16,400 |
| 2023/08/29 | 4,290 | 4,290 | 4,215 | 4,275 | -15 | -0.3% | 17,300 |
| 2023/08/28 | 4,300 | 4,310 | 4,270 | 4,290 | +20 | +0.5% | 13,700 |
| 2023/08/25 | 4,265 | 4,275 | 4,200 | 4,270 | +5 | +0.1% | 14,900 |
| 2023/08/24 | 4,390 | 4,390 | 4,265 | 4,265 | -30 | -0.7% | 35,800 |
| 2023/08/23 | 4,170 | 4,300 | 4,150 | 4,295 | +125 | +3% | 23,500 |
| 2023/08/22 | 4,250 | 4,280 | 4,170 | 4,170 | -20 | -0.5% | 18,400 |
| 2023/08/21 | 4,100 | 4,200 | 4,100 | 4,190 | +90 | +2.2% | 16,700 |
| 2023/08/18 | 3,985 | 4,140 | 3,985 | 4,100 | +70 | +1.7% | 33,800 |
| 2023/08/17 | 4,000 | 4,045 | 3,965 | 4,030 | -15 | -0.4% | 28,500 |
| 2023/08/16 | 4,095 | 4,130 | 4,040 | 4,045 | -85 | -2.1% | 25,000 |
| 2023/08/15 | 4,190 | 4,245 | 4,130 | 4,130 | -5 | -0.1% | 24,700 |
| 2023/08/14 | 4,220 | 4,250 | 4,135 | 4,135 | -85 | -2% | 32,100 |
| 2023/08/10 | 4,300 | 4,300 | 4,150 | 4,220 | -50 | -1.2% | 35,300 |
| 2023/08/09 | 4,200 | 4,275 | 4,190 | 4,270 | +55 | +1.3% | 21,600 |
| 2023/08/08 | 4,320 | 4,340 | 4,205 | 4,215 | -105 | -2.4% | 36,100 |
| 2023/08/07 | 4,420 | 4,420 | 4,275 | 4,320 | -30 | -0.7% | 17,300 |
| 2023/08/04 | 4,380 | 4,380 | 4,300 | 4,350 | -30 | -0.7% | 25,300 |
| 2023/08/03 | 4,465 | 4,470 | 4,375 | 4,380 | -145 | -3.2% | 25,700 |
| 2023/08/02 | 4,570 | 4,570 | 4,460 | 4,525 | -50 | -1.1% | 29,000 |
| 2023/08/01 | 4,410 | 4,600 | 4,410 | 4,575 | +165 | +3.7% | 41,000 |
| 2023/07/31 | 4,405 | 4,450 | 4,380 | 4,410 | +20 | +0.5% | 19,200 |
| 2023/07/28 | 4,380 | 4,470 | 4,345 | 4,390 | -10 | -0.2% | 30,500 |
| 2023/07/27 | 4,450 | 4,450 | 4,340 | 4,400 | +5 | +0.1% | 27,000 |
| 2023/07/26 | 4,375 | 4,415 | 4,365 | 4,395 | +30 | +0.7% | 13,200 |
| 2023/07/25 | 4,400 | 4,430 | 4,345 | 4,365 | +5 | +0.1% | 18,300 |
151～
200
件表示中 / 3458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 | 450,000円 | +5.7% | +0.5% | 2.09% | 16.80倍 | 1.22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 |
| フォスタ電 | 136,400円 | +6.2% | +16.1% | 2.93% | 10.12倍 | 0.52倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| アオイ電子 | 281,800円 | +7.5% | - | 1.92% | 43.83倍 | 0.73倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 千代インテ | 285,300円 | +4.0% | -12.5% | 3.75% | 13.11倍 | 0.78倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| エスケーエレク | 290,800円 | +7.1% | +3.5% | 5.74% | 8.63倍 | 0.96倍 |
|
フォトマスク専業で印刷祖業。大型ＦＰＤ用世界首位。ヘルスケア分野など新規事業開発が課題 |
市場注目の銘柄
チャート関連のコラム
