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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 2024/10/30 | 3,035 | 3,055 | 3,010 | 3,030 | -25 | -0.8% | 8,500 |
| 2024/10/29 | 3,035 | 3,055 | 3,010 | 3,055 | +40 | +1.3% | 5,300 |
| 2024/10/28 | 2,990 | 3,060 | 2,990 | 3,015 | +19 | +0.6% | 13,600 |
| 2024/10/25 | 2,963 | 3,040 | 2,923 | 2,996 | +33 | +1.1% | 19,800 |
| 2024/10/24 | 2,916 | 2,990 | 2,913 | 2,963 | +26 | +0.9% | 15,700 |
| 2024/10/23 | 2,935 | 2,980 | 2,915 | 2,937 | +6 | +0.2% | 12,300 |
| 2024/10/22 | 3,015 | 3,015 | 2,911 | 2,931 | -79 | -2.6% | 24,200 |
| 2024/10/21 | 3,030 | 3,050 | 3,000 | 3,010 | -20 | -0.7% | 15,000 |
| 2024/10/18 | 3,075 | 3,100 | 3,010 | 3,030 | +25 | +0.8% | 17,900 |
| 2024/10/17 | 3,065 | 3,075 | 3,000 | 3,005 | -70 | -2.3% | 17,900 |
| 2024/10/16 | 3,160 | 3,170 | 3,060 | 3,075 | -100 | -3.1% | 22,600 |
| 2024/10/15 | 3,175 | 3,200 | 3,120 | 3,175 | ±0 | ±0% | 18,000 |
| 2024/10/11 | 3,225 | 3,240 | 3,170 | 3,175 | -50 | -1.6% | 13,600 |
| 2024/10/10 | 3,260 | 3,320 | 3,225 | 3,225 | -35 | -1.1% | 6,600 |
| 2024/10/09 | 3,265 | 3,320 | 3,220 | 3,260 | -5 | -0.2% | 6,300 |
| 2024/10/08 | 3,380 | 3,380 | 3,220 | 3,265 | -125 | -3.7% | 14,800 |
| 2024/10/07 | 3,410 | 3,420 | 3,330 | 3,390 | -20 | -0.6% | 16,600 |
| 2024/10/04 | 3,350 | 3,420 | 3,350 | 3,410 | +60 | +1.8% | 7,200 |
| 2024/10/03 | 3,350 | 3,420 | 3,350 | 3,350 | +45 | +1.4% | 10,200 |
| 2024/10/02 | 3,405 | 3,405 | 3,305 | 3,305 | -85 | -2.5% | 9,200 |
| 2024/10/01 | 3,410 | 3,450 | 3,385 | 3,390 | +40 | +1.2% | 12,300 |
| 2024/09/30 | 3,355 | 3,420 | 3,310 | 3,350 | -135 | -3.9% | 18,000 |
| 2024/09/27 | 3,405 | 3,520 | 3,405 | 3,485 | +35 | +1% | 11,500 |
| 2024/09/26 | 3,425 | 3,505 | 3,390 | 3,450 | +10 | +0.3% | 12,500 |
| 2024/09/25 | 3,410 | 3,480 | 3,390 | 3,440 | +25 | +0.7% | 9,700 |
| 2024/09/24 | 3,460 | 3,510 | 3,415 | 3,415 | -35 | -1% | 11,100 |
| 2024/09/20 | 3,400 | 3,480 | 3,400 | 3,450 | +100 | +3% | 8,300 |
| 2024/09/19 | 3,410 | 3,410 | 3,335 | 3,350 | +40 | +1.2% | 10,700 |
| 2024/09/18 | 3,370 | 3,390 | 3,290 | 3,310 | +35 | +1.1% | 7,300 |
| 2024/09/17 | 3,260 | 3,390 | 3,255 | 3,275 | +15 | +0.5% | 12,200 |
| 2024/09/13 | 3,270 | 3,320 | 3,250 | 3,260 | +45 | +1.4% | 13,800 |
| 2024/09/12 | 3,200 | 3,295 | 3,185 | 3,215 | +85 | +2.7% | 10,500 |
| 2024/09/11 | 3,165 | 3,200 | 3,090 | 3,130 | -55 | -1.7% | 14,200 |
| 2024/09/10 | 3,205 | 3,240 | 3,155 | 3,185 | +35 | +1.1% | 9,200 |
| 2024/09/09 | 3,130 | 3,245 | 3,050 | 3,150 | -50 | -1.6% | 26,000 |
1～
50
件表示中 / 3585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 | 273,100円 | +5.7% | +0.5% | 3.44% | 10.20倍 | 0.82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 |
| ヘリオステクノＨ | 96,300円 | +8.6% | -31.3% | 4.05% | 24.28倍 | 1.11倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| ＦＤＫ | 58,700円 | +0.5% | +31.9% | 0.00% | 57.89倍 | 1.30倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
| 遠藤照 | 135,100円 | +2.5% | -3.9% | 2.96% | 4.75倍 | 0.48倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| 双葉電 | 46,800円 | -11.3% | - | 2.14% | - | 0.27倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
市場注目の銘柄
チャート関連のコラム
