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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 3,520 | 3,630 | 3,520 | 3,625 | +205 | +6% | 19,900 |
| 2024/08/15 | 3,425 | 3,490 | 3,405 | 3,420 | -45 | -1.3% | 13,500 |
| 2024/08/14 | 3,410 | 3,475 | 3,380 | 3,465 | +65 | +1.9% | 15,000 |
| 2024/08/13 | 3,190 | 3,470 | 3,160 | 3,400 | -90 | -2.6% | 28,500 |
| 2024/08/09 | 3,590 | 3,660 | 3,450 | 3,490 | -70 | -2% | 26,000 |
| 2024/08/08 | 3,465 | 3,625 | 3,465 | 3,560 | +40 | +1.1% | 27,800 |
| 2024/08/07 | 3,490 | 3,660 | 3,375 | 3,520 | ±0 | ±0% | 27,000 |
| 2024/08/06 | 3,300 | 3,585 | 3,295 | 3,520 | +520 | +17.3% | 55,000 |
| 2024/08/05 | 3,295 | 3,420 | 3,000 | 3,000 | -700 | -18.9% | 82,800 |
| 2024/08/02 | 3,805 | 4,060 | 3,700 | 3,700 | -195 | -5% | 60,600 |
| 2024/08/01 | 4,050 | 4,070 | 3,875 | 3,895 | -155 | -3.8% | 20,100 |
| 2024/07/31 | 3,930 | 4,050 | 3,905 | 4,050 | +125 | +3.2% | 14,500 |
| 2024/07/30 | 3,940 | 3,955 | 3,900 | 3,925 | -60 | -1.5% | 11,900 |
| 2024/07/29 | 4,030 | 4,030 | 3,930 | 3,985 | +90 | +2.3% | 29,700 |
| 2024/07/26 | 3,890 | 3,920 | 3,860 | 3,895 | +5 | +0.1% | 11,900 |
| 2024/07/25 | 3,980 | 4,010 | 3,820 | 3,890 | -125 | -3.1% | 60,000 |
| 2024/07/24 | 4,050 | 4,105 | 4,010 | 4,015 | -40 | -1% | 16,400 |
| 2024/07/23 | 4,050 | 4,090 | 4,025 | 4,055 | +5 | +0.1% | 27,500 |
| 2024/07/22 | 4,140 | 4,140 | 4,025 | 4,050 | -75 | -1.8% | 24,900 |
| 2024/07/19 | 4,205 | 4,205 | 4,120 | 4,125 | -80 | -1.9% | 28,000 |
| 2024/07/18 | 4,420 | 4,420 | 4,205 | 4,205 | -265 | -5.9% | 39,400 |
| 2024/07/17 | 4,525 | 4,550 | 4,460 | 4,470 | -60 | -1.3% | 14,500 |
| 2024/07/16 | 4,600 | 4,605 | 4,525 | 4,530 | -60 | -1.3% | 14,000 |
| 2024/07/12 | 4,560 | 4,630 | 4,555 | 4,590 | -40 | -0.9% | 13,400 |
| 2024/07/11 | 4,650 | 4,670 | 4,600 | 4,630 | -15 | -0.3% | 22,700 |
| 2024/07/10 | 4,630 | 4,645 | 4,575 | 4,645 | +15 | +0.3% | 16,100 |
| 2024/07/09 | 4,530 | 4,650 | 4,530 | 4,630 | +145 | +3.2% | 29,700 |
| 2024/07/08 | 4,510 | 4,540 | 4,470 | 4,485 | -25 | -0.6% | 9,500 |
| 2024/07/05 | 4,535 | 4,535 | 4,485 | 4,510 | -25 | -0.6% | 15,600 |
| 2024/07/04 | 4,480 | 4,550 | 4,470 | 4,535 | +65 | +1.5% | 20,400 |
| 2024/07/03 | 4,420 | 4,515 | 4,400 | 4,470 | +35 | +0.8% | 26,700 |
| 2024/07/02 | 4,360 | 4,505 | 4,360 | 4,435 | +15 | +0.3% | 35,300 |
| 2024/07/01 | 4,435 | 4,475 | 4,395 | 4,420 | -25 | -0.6% | 27,100 |
| 2024/06/28 | 4,475 | 4,475 | 4,420 | 4,445 | +5 | +0.1% | 13,500 |
| 2024/06/27 | 4,480 | 4,515 | 4,415 | 4,440 | -75 | -1.7% | 22,000 |
| 2024/06/26 | 4,495 | 4,535 | 4,455 | 4,515 | +65 | +1.5% | 21,300 |
| 2024/06/25 | 4,540 | 4,540 | 4,420 | 4,450 | -90 | -2% | 26,600 |
| 2024/06/24 | 4,540 | 4,600 | 4,510 | 4,540 | +70 | +1.6% | 23,600 |
| 2024/06/21 | 4,515 | 4,550 | 4,470 | 4,470 | -45 | -1% | 12,200 |
| 2024/06/20 | 4,420 | 4,515 | 4,420 | 4,515 | +80 | +1.8% | 19,300 |
| 2024/06/19 | 4,530 | 4,555 | 4,420 | 4,435 | -110 | -2.4% | 22,100 |
| 2024/06/18 | 4,575 | 4,630 | 4,510 | 4,545 | -10 | -0.2% | 25,800 |
| 2024/06/17 | 4,600 | 4,605 | 4,480 | 4,555 | -35 | -0.8% | 26,100 |
| 2024/06/14 | 4,650 | 4,730 | 4,535 | 4,590 | -130 | -2.8% | 43,900 |
| 2024/06/13 | 4,780 | 4,860 | 4,720 | 4,720 | -60 | -1.3% | 37,400 |
| 2024/06/12 | 4,800 | 4,835 | 4,705 | 4,780 | -20 | -0.4% | 42,100 |
| 2024/06/11 | 4,805 | 4,895 | 4,760 | 4,800 | +40 | +0.8% | 55,500 |
| 2024/06/10 | 4,560 | 4,780 | 4,560 | 4,760 | +195 | +4.3% | 40,800 |
| 2024/06/07 | 4,560 | 4,715 | 4,550 | 4,565 | -40 | -0.9% | 31,300 |
| 2024/06/06 | 4,450 | 4,670 | 4,450 | 4,605 | +200 | +4.5% | 51,600 |
201～
250
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
