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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,690 | 3,750 | 3,610 | 3,625 | -40 | -1.1% | 30,700 |
| 2021/03/22 | 3,750 | 3,770 | 3,665 | 3,665 | -85 | -2.3% | 31,000 |
| 2021/03/19 | 3,680 | 3,780 | 3,660 | 3,750 | ±0 | ±0% | 30,800 |
| 2021/03/18 | 3,640 | 3,750 | 3,640 | 3,750 | +145 | +4% | 39,400 |
| 2021/03/17 | 3,585 | 3,685 | 3,550 | 3,605 | +10 | +0.3% | 37,800 |
| 2021/03/16 | 3,560 | 3,620 | 3,550 | 3,595 | +35 | +1% | 32,600 |
| 2021/03/15 | 3,595 | 3,595 | 3,515 | 3,560 | -25 | -0.7% | 23,900 |
| 2021/03/12 | 3,585 | 3,625 | 3,535 | 3,585 | +70 | +2% | 42,700 |
| 2021/03/11 | 3,490 | 3,585 | 3,350 | 3,515 | +85 | +2.5% | 83,300 |
| 2021/03/10 | 3,390 | 3,515 | 3,390 | 3,430 | +100 | +3% | 51,300 |
| 2021/03/09 | 3,365 | 3,385 | 3,240 | 3,330 | -55 | -1.6% | 46,300 |
| 2021/03/08 | 3,515 | 3,515 | 3,360 | 3,385 | -45 | -1.3% | 33,200 |
| 2021/03/05 | 3,400 | 3,430 | 3,300 | 3,430 | -10 | -0.3% | 39,100 |
| 2021/03/04 | 3,470 | 3,545 | 3,410 | 3,440 | -70 | -2% | 51,200 |
| 2021/03/03 | 3,555 | 3,555 | 3,410 | 3,510 | -65 | -1.8% | 58,500 |
| 2021/03/02 | 3,650 | 3,725 | 3,570 | 3,575 | -50 | -1.4% | 26,100 |
| 2021/03/01 | 3,695 | 3,695 | 3,600 | 3,625 | +50 | +1.4% | 19,000 |
| 2021/02/26 | 3,555 | 3,655 | 3,505 | 3,575 | -90 | -2.5% | 37,400 |
| 2021/02/25 | 3,680 | 3,700 | 3,605 | 3,665 | +55 | +1.5% | 32,400 |
| 2021/02/24 | 3,895 | 3,910 | 3,610 | 3,610 | -245 | -6.4% | 65,800 |
| 2021/02/22 | 3,755 | 3,860 | 3,715 | 3,855 | +200 | +5.5% | 60,800 |
| 2021/02/19 | 3,565 | 3,665 | 3,470 | 3,655 | +85 | +2.4% | 45,200 |
| 2021/02/18 | 3,795 | 3,795 | 3,560 | 3,570 | -225 | -5.9% | 75,500 |
| 2021/02/17 | 3,810 | 3,810 | 3,740 | 3,795 | -15 | -0.4% | 32,100 |
| 2021/02/16 | 3,875 | 3,900 | 3,795 | 3,810 | -15 | -0.4% | 41,500 |
| 2021/02/15 | 3,860 | 3,890 | 3,785 | 3,825 | -15 | -0.4% | 35,500 |
| 2021/02/12 | 3,810 | 3,890 | 3,725 | 3,840 | -25 | -0.6% | 65,600 |
| 2021/02/10 | 3,925 | 3,930 | 3,830 | 3,865 | -45 | -1.2% | 39,300 |
| 2021/02/09 | 3,875 | 3,920 | 3,780 | 3,910 | +50 | +1.3% | 41,200 |
| 2021/02/08 | 3,845 | 3,880 | 3,715 | 3,860 | +30 | +0.8% | 48,700 |
| 2021/02/05 | 3,855 | 3,870 | 3,740 | 3,830 | -40 | -1% | 76,000 |
| 2021/02/04 | 4,010 | 4,010 | 3,810 | 3,870 | -125 | -3.1% | 52,100 |
| 2021/02/03 | 4,095 | 4,095 | 3,985 | 3,995 | -110 | -2.7% | 41,900 |
| 2021/02/02 | 4,025 | 4,120 | 3,975 | 4,105 | +65 | +1.6% | 36,000 |
| 2021/02/01 | 3,905 | 4,055 | 3,870 | 4,040 | +115 | +2.9% | 39,300 |
| 2021/01/29 | 4,085 | 4,100 | 3,905 | 3,925 | -75 | -1.9% | 76,700 |
| 2021/01/28 | 4,000 | 4,120 | 3,905 | 4,000 | -195 | -4.6% | 104,000 |
| 2021/01/27 | 4,315 | 4,340 | 4,185 | 4,195 | -150 | -3.5% | 68,700 |
| 2021/01/26 | 4,400 | 4,535 | 4,285 | 4,345 | -55 | -1.3% | 73,700 |
| 2021/01/25 | 4,230 | 4,430 | 4,205 | 4,400 | +170 | +4% | 59,800 |
| 2021/01/22 | 4,285 | 4,310 | 4,165 | 4,230 | -80 | -1.9% | 55,300 |
| 2021/01/21 | 4,310 | 4,355 | 4,230 | 4,310 | -30 | -0.7% | 93,700 |
| 2021/01/20 | 4,280 | 4,385 | 4,220 | 4,340 | +160 | +3.8% | 86,400 |
| 2021/01/19 | 4,100 | 4,260 | 4,085 | 4,180 | +55 | +1.3% | 64,200 |
| 2021/01/18 | 4,110 | 4,160 | 4,030 | 4,125 | -65 | -1.6% | 65,600 |
| 2021/01/15 | 4,225 | 4,445 | 4,155 | 4,190 | -20 | -0.5% | 159,500 |
| 2021/01/14 | 4,350 | 4,440 | 4,110 | 4,210 | -125 | -2.9% | 251,700 |
| 2021/01/13 | 4,105 | 4,450 | 4,100 | 4,335 | +180 | +4.3% | 356,600 |
| 2021/01/12 | 3,845 | 4,175 | 3,840 | 4,155 | +380 | +10.1% | 293,900 |
| 2021/01/08 | 3,720 | 3,825 | 3,720 | 3,775 | +160 | +4.4% | 114,900 |
901～
950
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
