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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 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 |
| 2024/06/05 | 4,490 | 4,535 | 4,400 | 4,405 | -85 | -1.9% | 23,100 |
| 2024/06/04 | 4,450 | 4,535 | 4,435 | 4,490 | +25 | +0.6% | 19,000 |
| 2024/06/03 | 4,460 | 4,530 | 4,425 | 4,465 | +10 | +0.2% | 26,000 |
| 2024/05/31 | 4,210 | 4,460 | 4,210 | 4,455 | +180 | +4.2% | 34,900 |
| 2024/05/30 | 4,240 | 4,285 | 4,170 | 4,275 | -35 | -0.8% | 37,900 |
| 2024/05/29 | 4,490 | 4,500 | 4,305 | 4,310 | -195 | -4.3% | 51,900 |
| 2024/05/28 | 4,605 | 4,635 | 4,485 | 4,505 | -100 | -2.2% | 28,600 |
| 2024/05/27 | 4,690 | 4,730 | 4,535 | 4,605 | -85 | -1.8% | 38,600 |
| 2024/05/24 | 4,580 | 4,720 | 4,570 | 4,690 | +95 | +2.1% | 58,000 |
| 2024/05/23 | 4,490 | 4,660 | 4,490 | 4,595 | +105 | +2.3% | 49,400 |
| 2024/05/22 | 4,490 | 4,550 | 4,460 | 4,490 | -5 | -0.1% | 34,300 |
| 2024/05/21 | 4,500 | 4,555 | 4,465 | 4,495 | -5 | -0.1% | 27,400 |
| 2024/05/20 | 4,350 | 4,570 | 4,350 | 4,500 | +165 | +3.8% | 48,400 |
| 2024/05/17 | 4,400 | 4,510 | 4,335 | 4,335 | -75 | -1.7% | 53,200 |
251～
300
件表示中 / 3756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 | 224,000円 | -8.5% | -28.0% | 4.42% | 17.36倍 | 0.69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 |
| ＳＭＫ | 223,300円 | -4.3% | +82.1% | 4.48% | 23.57倍 | 0.48倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| Ａｂａｌａｎｃｅ | 84,000円 | +31.2% | - | 0.36% | 5.29倍 | 0.66倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 名古屋電 | 116,300円 | +1.4% | -16.6% | 3.87% | 7.86倍 | 0.61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 |
| ＦＤＫ | 43,200円 | -5.0% | +3.1% | 0.00% | 24.84倍 | 0.91倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
市場注目の銘柄
チャート関連のコラム
