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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 4,180 | 4,255 | 4,180 | 4,210 | +70 | +1.7% | 55,500 |
| 2023/01/23 | 4,170 | 4,195 | 4,120 | 4,140 | +35 | +0.9% | 32,000 |
| 2023/01/20 | 4,080 | 4,145 | 4,070 | 4,105 | -10 | -0.2% | 23,100 |
| 2023/01/19 | 4,060 | 4,130 | 4,045 | 4,115 | +35 | +0.9% | 39,500 |
| 2023/01/18 | 4,050 | 4,115 | 4,010 | 4,080 | +30 | +0.7% | 47,200 |
| 2023/01/17 | 3,950 | 4,075 | 3,950 | 4,050 | +110 | +2.8% | 40,100 |
| 2023/01/16 | 4,030 | 4,050 | 3,940 | 3,940 | -120 | -3% | 45,700 |
| 2023/01/13 | 4,100 | 4,150 | 4,060 | 4,060 | -25 | -0.6% | 47,900 |
| 2023/01/12 | 4,170 | 4,190 | 4,040 | 4,085 | -65 | -1.6% | 55,500 |
| 2023/01/11 | 4,075 | 4,150 | 4,050 | 4,150 | +140 | +3.5% | 68,300 |
| 2023/01/10 | 3,950 | 4,025 | 3,925 | 4,010 | +150 | +3.9% | 62,200 |
| 2023/01/06 | 3,800 | 3,890 | 3,765 | 3,860 | +45 | +1.2% | 71,600 |
| 2023/01/05 | 3,880 | 3,935 | 3,815 | 3,815 | -45 | -1.2% | 53,000 |
| 2023/01/04 | 3,905 | 3,930 | 3,855 | 3,860 | -60 | -1.5% | 41,500 |
| 2022/12/30 | 4,030 | 4,050 | 3,905 | 3,920 | -90 | -2.2% | 53,100 |
| 2022/12/29 | 3,870 | 4,010 | 3,870 | 4,010 | +85 | +2.2% | 44,500 |
| 2022/12/28 | 3,995 | 4,025 | 3,875 | 3,925 | -105 | -2.6% | 72,400 |
| 2022/12/27 | 4,000 | 4,030 | 3,950 | 4,030 | +70 | +1.8% | 70,200 |
| 2022/12/26 | 3,785 | 3,960 | 3,780 | 3,960 | +140 | +3.7% | 43,800 |
| 2022/12/23 | 3,875 | 3,905 | 3,740 | 3,820 | -160 | -4% | 99,700 |
| 2022/12/22 | 3,980 | 4,055 | 3,955 | 3,980 | -15 | -0.4% | 57,300 |
| 2022/12/21 | 4,180 | 4,200 | 3,975 | 3,995 | -145 | -3.5% | 162,900 |
| 2022/12/20 | 4,100 | 4,335 | 4,040 | 4,140 | +65 | +1.6% | 255,000 |
| 2022/12/19 | 4,075 | 4,175 | 4,060 | 4,075 | +125 | +3.2% | 203,100 |
| 2022/12/16 | 3,890 | 3,995 | 3,870 | 3,950 | +60 | +1.5% | 87,400 |
| 2022/12/15 | 3,800 | 3,915 | 3,785 | 3,890 | +65 | +1.7% | 51,700 |
| 2022/12/14 | 3,800 | 3,875 | 3,790 | 3,825 | +45 | +1.2% | 56,700 |
| 2022/12/13 | 3,770 | 3,835 | 3,745 | 3,780 | +55 | +1.5% | 34,500 |
| 2022/12/12 | 3,745 | 3,780 | 3,705 | 3,725 | -35 | -0.9% | 32,800 |
| 2022/12/09 | 3,720 | 3,780 | 3,705 | 3,760 | +70 | +1.9% | 46,400 |
| 2022/12/08 | 3,710 | 3,745 | 3,685 | 3,690 | -5 | -0.1% | 55,400 |
| 2022/12/07 | 3,665 | 3,730 | 3,645 | 3,695 | -25 | -0.7% | 49,400 |
| 2022/12/06 | 3,625 | 3,790 | 3,575 | 3,720 | -5 | -0.1% | 95,600 |
| 2022/12/05 | 3,845 | 3,845 | 3,725 | 3,725 | -140 | -3.6% | 63,100 |
| 2022/12/02 | 3,850 | 3,865 | 3,770 | 3,865 | -5 | -0.1% | 55,200 |
| 2022/12/01 | 3,970 | 3,970 | 3,850 | 3,870 | +35 | +0.9% | 88,500 |
| 2022/11/30 | 3,820 | 3,875 | 3,780 | 3,835 | -45 | -1.2% | 102,400 |
| 2022/11/29 | 3,805 | 3,960 | 3,765 | 3,880 | +30 | +0.8% | 167,500 |
| 2022/11/28 | 3,900 | 3,980 | 3,835 | 3,850 | -175 | -4.3% | 291,900 |
| 2022/11/25 | 3,755 | 4,025 | 3,730 | 4,025 | +275 | +7.3% | 324,800 |
| 2022/11/24 | 3,590 | 3,765 | 3,530 | 3,750 | +125 | +3.4% | 217,900 |
| 2022/11/22 | 3,620 | 3,680 | 3,480 | 3,625 | -65 | -1.8% | 270,500 |
| 2022/11/21 | 3,380 | 3,760 | 3,330 | 3,690 | +360 | +10.8% | 584,300 |
| 2022/11/18 | 3,485 | 3,485 | 3,260 | 3,330 | +349 | +11.7% | 631,100 |
| 2022/11/17 | 2,937 | 3,025 | 2,930 | 2,981 | +56 | +1.9% | 82,300 |
| 2022/11/16 | 2,859 | 2,933 | 2,855 | 2,925 | +170 | +6.2% | 101,300 |
| 2022/11/15 | 2,606 | 2,768 | 2,606 | 2,755 | +124 | +4.7% | 43,800 |
| 2022/11/14 | 2,640 | 2,689 | 2,591 | 2,631 | -8 | -0.3% | 51,000 |
| 2022/11/11 | 2,521 | 2,644 | 2,521 | 2,639 | +133 | +5.3% | 74,500 |
| 2022/11/10 | 2,468 | 2,509 | 2,445 | 2,506 | +34 | +1.4% | 22,000 |
601～
650
件表示中 / 3735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 | 213,400円 | -8.5% | -28.0% | 4.64% | 16.54倍 | 0.66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 |
| 菊水ＨＤ | 155,900円 | +0.5% | +1.3% | 3.40% | 8.94倍 | 0.92倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| トレックスセミ | 136,700円 | +6.4% | - | 4.10% | 48.27倍 | 0.83倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| ニレコ | 194,000円 | +2.3% | -3.8% | 4.38% | 10.33倍 | 0.86倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| コスモス電 | 932,000円 | -8.6% | -2.7% | 1.88% | 17.99倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
