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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 3,190 | 3,190 | 3,095 | 3,095 | -100 | -3.1% | 42,500 |
| 2021/08/19 | 3,320 | 3,320 | 3,180 | 3,195 | -130 | -3.9% | 22,100 |
| 2021/08/18 | 3,285 | 3,345 | 3,240 | 3,325 | +30 | +0.9% | 31,000 |
| 2021/08/17 | 3,355 | 3,355 | 3,290 | 3,295 | -70 | -2.1% | 33,700 |
| 2021/08/16 | 3,395 | 3,395 | 3,320 | 3,365 | -45 | -1.3% | 32,800 |
| 2021/08/13 | 3,290 | 3,500 | 3,240 | 3,410 | -390 | -10.3% | 127,900 |
| 2021/08/12 | 3,755 | 3,850 | 3,695 | 3,800 | +95 | +2.6% | 37,500 |
| 2021/08/11 | 3,785 | 3,785 | 3,700 | 3,705 | +10 | +0.3% | 12,800 |
| 2021/08/10 | 3,680 | 3,695 | 3,625 | 3,695 | +45 | +1.2% | 13,500 |
| 2021/08/06 | 3,745 | 3,745 | 3,650 | 3,650 | -50 | -1.4% | 8,700 |
| 2021/08/05 | 3,630 | 3,710 | 3,630 | 3,700 | +15 | +0.4% | 5,700 |
| 2021/08/04 | 3,705 | 3,740 | 3,675 | 3,685 | -35 | -0.9% | 13,700 |
| 2021/08/03 | 3,655 | 3,735 | 3,655 | 3,720 | +5 | +0.1% | 11,500 |
| 2021/08/02 | 3,715 | 3,760 | 3,670 | 3,715 | ±0 | ±0% | 16,900 |
| 2021/07/30 | 3,770 | 3,770 | 3,690 | 3,715 | -55 | -1.5% | 12,700 |
| 2021/07/29 | 3,690 | 3,770 | 3,680 | 3,770 | +90 | +2.4% | 9,000 |
| 2021/07/28 | 3,780 | 3,795 | 3,660 | 3,680 | -120 | -3.2% | 29,600 |
| 2021/07/27 | 3,830 | 3,845 | 3,785 | 3,800 | -65 | -1.7% | 16,200 |
| 2021/07/26 | 3,815 | 3,870 | 3,805 | 3,865 | +70 | +1.8% | 15,400 |
| 2021/07/21 | 3,880 | 3,880 | 3,755 | 3,795 | +45 | +1.2% | 22,300 |
| 2021/07/20 | 3,740 | 3,835 | 3,735 | 3,750 | -80 | -2.1% | 27,000 |
| 2021/07/19 | 3,765 | 3,845 | 3,750 | 3,830 | +10 | +0.3% | 36,500 |
| 2021/07/16 | 3,785 | 3,850 | 3,765 | 3,820 | -20 | -0.5% | 13,000 |
| 2021/07/15 | 3,960 | 3,960 | 3,840 | 3,840 | -110 | -2.8% | 17,900 |
| 2021/07/14 | 4,000 | 4,000 | 3,910 | 3,950 | -10 | -0.3% | 16,000 |
| 2021/07/13 | 4,000 | 4,075 | 3,955 | 3,960 | -5 | -0.1% | 50,800 |
| 2021/07/12 | 3,985 | 4,000 | 3,950 | 3,965 | +30 | +0.8% | 23,800 |
| 2021/07/09 | 3,845 | 3,950 | 3,785 | 3,935 | +65 | +1.7% | 50,700 |
| 2021/07/08 | 3,860 | 3,920 | 3,860 | 3,870 | -25 | -0.6% | 32,500 |
| 2021/07/07 | 3,925 | 3,940 | 3,875 | 3,895 | -35 | -0.9% | 19,300 |
| 2021/07/06 | 3,860 | 3,955 | 3,860 | 3,930 | +70 | +1.8% | 15,000 |
| 2021/07/05 | 3,850 | 3,905 | 3,850 | 3,860 | -5 | -0.1% | 22,800 |
| 2021/07/02 | 3,855 | 3,885 | 3,775 | 3,865 | ±0 | ±0% | 46,400 |
| 2021/07/01 | 3,975 | 3,975 | 3,855 | 3,865 | -65 | -1.7% | 49,700 |
| 2021/06/30 | 3,985 | 4,010 | 3,925 | 3,930 | -25 | -0.6% | 26,300 |
| 2021/06/29 | 4,015 | 4,100 | 3,925 | 3,955 | ±0 | ±0% | 55,200 |
| 2021/06/28 | 3,985 | 4,010 | 3,940 | 3,955 | +15 | +0.4% | 45,800 |
| 2021/06/25 | 3,985 | 3,990 | 3,915 | 3,940 | +40 | +1% | 32,100 |
| 2021/06/24 | 3,905 | 3,960 | 3,865 | 3,900 | -40 | -1% | 43,500 |
| 2021/06/23 | 3,880 | 3,980 | 3,855 | 3,940 | +110 | +2.9% | 62,300 |
| 2021/06/22 | 3,720 | 3,850 | 3,710 | 3,830 | +155 | +4.2% | 48,900 |
| 2021/06/21 | 3,655 | 3,740 | 3,630 | 3,675 | -105 | -2.8% | 53,800 |
| 2021/06/18 | 3,845 | 3,900 | 3,750 | 3,780 | -45 | -1.2% | 35,900 |
| 2021/06/17 | 3,900 | 3,905 | 3,760 | 3,825 | -45 | -1.2% | 50,000 |
| 2021/06/16 | 3,835 | 3,915 | 3,810 | 3,870 | +5 | +0.1% | 44,200 |
| 2021/06/15 | 3,790 | 3,895 | 3,735 | 3,865 | +145 | +3.9% | 56,700 |
| 2021/06/14 | 3,750 | 3,755 | 3,675 | 3,720 | +30 | +0.8% | 21,700 |
| 2021/06/11 | 3,750 | 3,790 | 3,640 | 3,690 | -15 | -0.4% | 40,500 |
| 2021/06/10 | 3,595 | 3,715 | 3,575 | 3,705 | +90 | +2.5% | 57,100 |
| 2021/06/09 | 3,700 | 3,700 | 3,585 | 3,615 | -30 | -0.8% | 35,300 |
951～
1000
件表示中 / 3737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 | 213,100円 | -8.5% | -28.0% | 4.65% | 16.52倍 | 0.65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 | 157,900円 | +0.5% | +1.3% | 3.36% | 9.05倍 | 0.93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 |
| ニレコ | 198,800円 | +2.3% | -3.8% | 4.28% | 10.59倍 | 0.89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 | 935,000円 | -8.6% | -2.7% | 1.87% | 18.05倍 | 1.67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 |
| 東洋電 | 151,000円 | +18.2% | +21.0% | 2.91% | 10.53倍 | 0.53倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
市場注目の銘柄
チャート関連のコラム
