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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 6,900 | 7,230 | 6,900 | 7,040 | +330 | +4.9% | 218,900 |
| 2024/03/01 | 6,650 | 6,760 | 6,590 | 6,710 | +60 | +0.9% | 90,900 |
| 2024/02/29 | 6,480 | 6,660 | 6,400 | 6,650 | +130 | +2% | 71,600 |
| 2024/02/28 | 6,480 | 6,610 | 6,450 | 6,520 | -30 | -0.5% | 64,800 |
| 2024/02/27 | 6,680 | 6,680 | 6,530 | 6,550 | -90 | -1.4% | 80,700 |
| 2024/02/26 | 6,880 | 6,890 | 6,630 | 6,640 | -110 | -1.6% | 127,300 |
| 2024/02/22 | 6,880 | 6,880 | 6,640 | 6,750 | +140 | +2.1% | 99,200 |
| 2024/02/21 | 6,630 | 6,660 | 6,520 | 6,610 | -90 | -1.3% | 71,200 |
| 2024/02/20 | 6,600 | 6,950 | 6,600 | 6,700 | +160 | +2.4% | 148,100 |
| 2024/02/19 | 6,360 | 6,640 | 6,360 | 6,540 | +370 | +6% | 196,100 |
| 2024/02/16 | 6,230 | 6,360 | 6,130 | 6,170 | -140 | -2.2% | 164,700 |
| 2024/02/15 | 6,480 | 6,500 | 6,310 | 6,310 | -70 | -1.1% | 94,400 |
| 2024/02/14 | 6,660 | 6,760 | 6,300 | 6,380 | -780 | -10.9% | 270,100 |
| 2024/02/13 | 7,210 | 7,240 | 7,010 | 7,160 | +120 | +1.7% | 96,900 |
| 2024/02/09 | 7,180 | 7,220 | 7,030 | 7,040 | -80 | -1.1% | 63,200 |
| 2024/02/08 | 7,010 | 7,170 | 6,970 | 7,120 | +140 | +2% | 68,200 |
| 2024/02/07 | 7,070 | 7,090 | 6,930 | 6,980 | -170 | -2.4% | 75,400 |
| 2024/02/06 | 7,040 | 7,180 | 7,020 | 7,150 | +150 | +2.1% | 52,800 |
| 2024/02/05 | 7,120 | 7,170 | 6,940 | 7,000 | -50 | -0.7% | 73,600 |
| 2024/02/02 | 7,060 | 7,110 | 6,980 | 7,050 | +40 | +0.6% | 49,300 |
| 2024/02/01 | 7,160 | 7,200 | 7,010 | 7,010 | -150 | -2.1% | 59,200 |
| 2024/01/31 | 7,100 | 7,200 | 7,040 | 7,160 | ±0 | ±0% | 57,900 |
| 2024/01/30 | 7,200 | 7,200 | 7,120 | 7,160 | -10 | -0.1% | 51,800 |
| 2024/01/29 | 7,200 | 7,270 | 7,150 | 7,170 | -40 | -0.6% | 57,700 |
| 2024/01/26 | 7,370 | 7,410 | 7,200 | 7,210 | -200 | -2.7% | 94,400 |
| 2024/01/25 | 7,500 | 7,500 | 7,310 | 7,410 | -90 | -1.2% | 102,800 |
| 2024/01/24 | 7,560 | 7,610 | 7,450 | 7,500 | -50 | -0.7% | 74,900 |
| 2024/01/23 | 7,840 | 7,840 | 7,520 | 7,550 | -180 | -2.3% | 137,900 |
| 2024/01/22 | 7,700 | 7,880 | 7,650 | 7,730 | +200 | +2.7% | 159,600 |
| 2024/01/19 | 7,400 | 7,580 | 7,320 | 7,530 | +240 | +3.3% | 90,800 |
| 2024/01/18 | 7,270 | 7,370 | 7,230 | 7,290 | ±0 | ±0% | 45,900 |
| 2024/01/17 | 7,340 | 7,550 | 7,290 | 7,290 | +10 | +0.1% | 99,600 |
| 2024/01/16 | 7,440 | 7,440 | 7,250 | 7,280 | -170 | -2.3% | 75,300 |
| 2024/01/15 | 7,140 | 7,460 | 7,080 | 7,450 | +300 | +4.2% | 117,600 |
| 2024/01/12 | 7,250 | 7,340 | 7,130 | 7,150 | -100 | -1.4% | 92,100 |
| 2024/01/11 | 7,380 | 7,400 | 7,160 | 7,250 | -70 | -1% | 143,200 |
| 2024/01/10 | 6,950 | 7,370 | 6,940 | 7,320 | +530 | +7.8% | 189,900 |
| 2024/01/09 | 6,720 | 6,950 | 6,700 | 6,790 | +170 | +2.6% | 83,900 |
| 2024/01/05 | 6,740 | 6,740 | 6,610 | 6,620 | -110 | -1.6% | 32,400 |
| 2024/01/04 | 6,600 | 6,730 | 6,510 | 6,730 | -10 | -0.1% | 58,700 |
| 2023/12/29 | 6,790 | 6,850 | 6,710 | 6,740 | -60 | -0.9% | 63,800 |
| 2023/12/28 | 6,810 | 6,950 | 6,720 | 6,800 | +30 | +0.4% | 98,500 |
| 2023/12/27 | 6,500 | 6,780 | 6,500 | 6,770 | +370 | +5.8% | 108,500 |
| 2023/12/26 | 6,220 | 6,470 | 6,220 | 6,400 | +170 | +2.7% | 53,800 |
| 2023/12/25 | 6,500 | 6,550 | 6,230 | 6,230 | -230 | -3.6% | 102,300 |
| 2023/12/22 | 6,650 | 6,710 | 6,430 | 6,460 | -160 | -2.4% | 74,900 |
| 2023/12/21 | 6,560 | 6,650 | 6,560 | 6,620 | -70 | -1% | 36,700 |
| 2023/12/20 | 6,820 | 6,900 | 6,650 | 6,690 | -130 | -1.9% | 78,600 |
| 2023/12/19 | 6,510 | 6,900 | 6,470 | 6,820 | +270 | +4.1% | 97,400 |
| 2023/12/18 | 6,530 | 6,570 | 6,480 | 6,550 | -10 | -0.2% | 37,400 |
351～
400
件表示中 / 3757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 | 224,500円 | -8.5% | -28.0% | 4.41% | 17.40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 |
| 東亜ＤＫＫ | 81,100円 | +2.5% | +7.5% | 2.71% | 13.85倍 | 0.73倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| ＳＭＫ | 223,600円 | -4.3% | +82.1% | 4.47% | 23.61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 |
| 名古屋電 | 115,800円 | +1.4% | -16.6% | 3.89% | 7.82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 | 43,000円 | -5.0% | +3.1% | 0.00% | 24.73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
