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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 2,800 | 2,807 | 2,777 | 2,786 | -4 | -0.1% | 35,700 |
| 2021/10/29 | 2,800 | 2,805 | 2,777 | 2,790 | -21 | -0.7% | 22,700 |
| 2021/10/28 | 2,751 | 2,832 | 2,748 | 2,811 | +60 | +2.2% | 28,900 |
| 2021/10/27 | 2,824 | 2,824 | 2,750 | 2,751 | -77 | -2.7% | 29,800 |
| 2021/10/26 | 2,810 | 2,841 | 2,805 | 2,828 | +26 | +0.9% | 46,200 |
| 2021/10/25 | 2,800 | 2,819 | 2,767 | 2,802 | -35 | -1.2% | 46,700 |
| 2021/10/22 | 2,762 | 2,894 | 2,750 | 2,837 | +75 | +2.7% | 114,400 |
| 2021/10/21 | 2,845 | 2,845 | 2,761 | 2,762 | -80 | -2.8% | 80,100 |
| 2021/10/20 | 2,898 | 2,927 | 2,840 | 2,842 | -59 | -2% | 108,200 |
| 2021/10/19 | 2,927 | 2,949 | 2,877 | 2,901 | -1 | ±0% | 107,700 |
| 2021/10/18 | 2,998 | 3,000 | 2,871 | 2,902 | -163 | -5.3% | 118,700 |
| 2021/10/15 | 2,925 | 3,065 | 2,920 | 3,065 | +154 | +5.3% | 71,600 |
| 2021/10/14 | 2,845 | 2,935 | 2,839 | 2,911 | +42 | +1.5% | 17,200 |
| 2021/10/13 | 2,950 | 2,952 | 2,858 | 2,869 | -82 | -2.8% | 31,500 |
| 2021/10/12 | 3,030 | 3,035 | 2,951 | 2,951 | -104 | -3.4% | 33,500 |
| 2021/10/11 | 3,085 | 3,085 | 3,000 | 3,055 | -15 | -0.5% | 19,800 |
| 2021/10/08 | 3,060 | 3,085 | 3,015 | 3,070 | +35 | +1.2% | 46,600 |
| 2021/10/07 | 3,040 | 3,095 | 3,000 | 3,035 | -5 | -0.2% | 51,000 |
| 2021/10/06 | 3,030 | 3,135 | 3,020 | 3,040 | +20 | +0.7% | 66,800 |
| 2021/10/05 | 3,010 | 3,040 | 2,936 | 3,020 | -60 | -1.9% | 43,400 |
| 2021/10/04 | 3,195 | 3,195 | 3,045 | 3,080 | -45 | -1.4% | 52,100 |
| 2021/10/01 | 3,165 | 3,180 | 3,100 | 3,125 | -65 | -2% | 40,000 |
| 2021/09/30 | 3,210 | 3,215 | 3,170 | 3,190 | -25 | -0.8% | 20,000 |
| 2021/09/29 | 3,160 | 3,215 | 3,135 | 3,215 | -50 | -1.5% | 36,100 |
| 2021/09/28 | 3,345 | 3,345 | 3,205 | 3,265 | -35 | -1.1% | 34,700 |
| 2021/09/27 | 3,375 | 3,375 | 3,290 | 3,300 | -85 | -2.5% | 28,100 |
| 2021/09/24 | 3,400 | 3,410 | 3,355 | 3,385 | +35 | +1% | 24,000 |
| 2021/09/22 | 3,455 | 3,465 | 3,350 | 3,350 | -95 | -2.8% | 24,000 |
| 2021/09/21 | 3,480 | 3,495 | 3,425 | 3,445 | -150 | -4.2% | 31,000 |
| 2021/09/17 | 3,600 | 3,610 | 3,560 | 3,595 | +65 | +1.8% | 29,600 |
| 2021/09/16 | 3,680 | 3,680 | 3,530 | 3,530 | -105 | -2.9% | 60,000 |
| 2021/09/15 | 3,620 | 3,660 | 3,570 | 3,635 | -10 | -0.3% | 52,300 |
| 2021/09/14 | 3,515 | 3,645 | 3,515 | 3,645 | +130 | +3.7% | 59,400 |
| 2021/09/13 | 3,490 | 3,610 | 3,480 | 3,515 | +25 | +0.7% | 46,600 |
| 2021/09/10 | 3,380 | 3,495 | 3,380 | 3,490 | +110 | +3.3% | 42,600 |
| 2021/09/09 | 3,355 | 3,410 | 3,350 | 3,380 | +25 | +0.7% | 31,900 |
| 2021/09/08 | 3,380 | 3,380 | 3,310 | 3,355 | +15 | +0.4% | 25,900 |
| 2021/09/07 | 3,450 | 3,455 | 3,335 | 3,340 | -60 | -1.8% | 29,600 |
| 2021/09/06 | 3,375 | 3,415 | 3,370 | 3,400 | +80 | +2.4% | 22,500 |
| 2021/09/03 | 3,265 | 3,360 | 3,250 | 3,320 | +30 | +0.9% | 27,100 |
| 2021/09/02 | 3,360 | 3,370 | 3,275 | 3,290 | -50 | -1.5% | 14,000 |
| 2021/09/01 | 3,290 | 3,340 | 3,260 | 3,340 | +50 | +1.5% | 20,100 |
| 2021/08/31 | 3,285 | 3,320 | 3,270 | 3,290 | +10 | +0.3% | 14,800 |
| 2021/08/30 | 3,190 | 3,280 | 3,180 | 3,280 | +115 | +3.6% | 24,900 |
| 2021/08/27 | 3,145 | 3,175 | 3,095 | 3,165 | +20 | +0.6% | 22,300 |
| 2021/08/26 | 3,135 | 3,205 | 3,135 | 3,145 | +15 | +0.5% | 19,500 |
| 2021/08/25 | 3,205 | 3,205 | 3,115 | 3,130 | -55 | -1.7% | 23,100 |
| 2021/08/24 | 3,125 | 3,185 | 3,110 | 3,185 | +55 | +1.8% | 31,400 |
| 2021/08/23 | 3,100 | 3,160 | 3,100 | 3,130 | +35 | +1.1% | 32,100 |
| 2021/08/20 | 3,190 | 3,190 | 3,095 | 3,095 | -100 | -3.1% | 42,500 |
751～
800
件表示中 / 3586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 | 272,000円 | +5.7% | +0.5% | 3.46% | 10.16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 |
| 遠藤照 | 138,800円 | +2.5% | -3.9% | 2.88% | 4.88倍 | 0.50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 |
| ＦＤＫ | 58,800円 | +0.5% | +31.9% | 0.00% | 57.99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 |
| チノー | 216,200円 | +3.9% | +9.8% | 3.24% | 11.42倍 | 0.89倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| 双葉電 | 46,900円 | -11.3% | - | 2.13% | - | 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
