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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,655 | 3,745 | 3,630 | 3,665 | +110 | +3.1% | 49,300 |
| 2021/06/04 | 3,500 | 3,605 | 3,495 | 3,555 | +45 | +1.3% | 45,800 |
| 2021/06/03 | 3,430 | 3,540 | 3,430 | 3,510 | +110 | +3.2% | 39,900 |
| 2021/06/02 | 3,460 | 3,480 | 3,400 | 3,400 | -50 | -1.4% | 20,500 |
| 2021/06/01 | 3,480 | 3,490 | 3,420 | 3,450 | -10 | -0.3% | 29,800 |
| 2021/05/31 | 3,450 | 3,530 | 3,445 | 3,460 | +45 | +1.3% | 31,200 |
| 2021/05/28 | 3,445 | 3,455 | 3,395 | 3,415 | +15 | +0.4% | 26,200 |
| 2021/05/27 | 3,385 | 3,450 | 3,350 | 3,400 | ±0 | ±0% | 34,500 |
| 2021/05/26 | 3,435 | 3,480 | 3,390 | 3,400 | -35 | -1% | 24,100 |
| 2021/05/25 | 3,500 | 3,525 | 3,435 | 3,435 | -20 | -0.6% | 26,500 |
| 2021/05/24 | 3,430 | 3,510 | 3,430 | 3,455 | +70 | +2.1% | 42,400 |
| 2021/05/21 | 3,515 | 3,545 | 3,385 | 3,385 | +5 | +0.1% | 64,300 |
| 2021/05/20 | 3,290 | 3,445 | 3,290 | 3,380 | +120 | +3.7% | 43,700 |
| 2021/05/19 | 3,190 | 3,300 | 3,175 | 3,260 | +40 | +1.2% | 61,200 |
| 2021/05/18 | 3,165 | 3,250 | 3,125 | 3,220 | -15 | -0.5% | 115,300 |
| 2021/05/17 | 3,500 | 3,500 | 3,180 | 3,235 | -290 | -8.2% | 112,100 |
| 2021/05/14 | 3,490 | 3,530 | 3,425 | 3,525 | +115 | +3.4% | 70,700 |
| 2021/05/13 | 3,485 | 3,490 | 3,410 | 3,410 | -140 | -3.9% | 44,800 |
| 2021/05/12 | 3,665 | 3,740 | 3,515 | 3,550 | -170 | -4.6% | 50,000 |
| 2021/05/11 | 3,800 | 3,805 | 3,720 | 3,720 | -110 | -2.9% | 28,700 |
| 2021/05/10 | 3,870 | 3,905 | 3,810 | 3,830 | -40 | -1% | 30,900 |
| 2021/05/07 | 3,900 | 3,920 | 3,855 | 3,870 | -30 | -0.8% | 38,600 |
| 2021/05/06 | 3,915 | 3,925 | 3,870 | 3,900 | -65 | -1.6% | 21,800 |
| 2021/04/30 | 4,055 | 4,070 | 3,955 | 3,965 | -70 | -1.7% | 34,600 |
| 2021/04/28 | 4,020 | 4,035 | 3,980 | 4,035 | -15 | -0.4% | 30,200 |
| 2021/04/27 | 4,130 | 4,135 | 4,045 | 4,050 | -70 | -1.7% | 23,600 |
| 2021/04/26 | 4,105 | 4,220 | 4,105 | 4,120 | +10 | +0.2% | 28,200 |
| 2021/04/23 | 4,150 | 4,170 | 4,095 | 4,110 | -110 | -2.6% | 17,100 |
| 2021/04/22 | 4,090 | 4,255 | 4,070 | 4,220 | +165 | +4.1% | 40,900 |
| 2021/04/21 | 4,125 | 4,155 | 4,040 | 4,055 | -175 | -4.1% | 36,200 |
| 2021/04/20 | 4,235 | 4,300 | 4,200 | 4,230 | -60 | -1.4% | 28,500 |
| 2021/04/19 | 4,205 | 4,370 | 4,200 | 4,290 | +50 | +1.2% | 33,500 |
| 2021/04/16 | 4,125 | 4,275 | 4,125 | 4,240 | +50 | +1.2% | 36,700 |
| 2021/04/15 | 4,165 | 4,205 | 4,105 | 4,190 | ±0 | ±0% | 25,400 |
| 2021/04/14 | 4,230 | 4,275 | 4,165 | 4,190 | -25 | -0.6% | 38,500 |
| 2021/04/13 | 4,125 | 4,250 | 4,060 | 4,215 | +70 | +1.7% | 64,900 |
| 2021/04/12 | 4,355 | 4,380 | 4,120 | 4,145 | -250 | -5.7% | 78,300 |
| 2021/04/09 | 4,460 | 4,520 | 4,360 | 4,395 | -20 | -0.5% | 69,800 |
| 2021/04/08 | 4,400 | 4,445 | 4,320 | 4,415 | +15 | +0.3% | 66,000 |
| 2021/04/07 | 4,295 | 4,460 | 4,250 | 4,400 | +155 | +3.7% | 83,700 |
| 2021/04/06 | 4,350 | 4,380 | 4,185 | 4,245 | -135 | -3.1% | 84,600 |
| 2021/04/05 | 4,225 | 4,395 | 4,210 | 4,380 | +200 | +4.8% | 159,300 |
| 2021/04/02 | 4,180 | 4,320 | 4,125 | 4,180 | +90 | +2.2% | 152,200 |
| 2021/04/01 | 3,950 | 4,120 | 3,915 | 4,090 | +195 | +5% | 117,500 |
| 2021/03/31 | 3,920 | 3,950 | 3,860 | 3,895 | +45 | +1.2% | 39,200 |
| 2021/03/30 | 3,740 | 3,885 | 3,725 | 3,850 | +130 | +3.5% | 50,100 |
| 2021/03/29 | 3,750 | 3,775 | 3,700 | 3,720 | +20 | +0.5% | 38,400 |
| 2021/03/26 | 3,645 | 3,700 | 3,610 | 3,700 | +80 | +2.2% | 19,400 |
| 2021/03/25 | 3,620 | 3,630 | 3,520 | 3,620 | -15 | -0.4% | 26,700 |
| 2021/03/24 | 3,605 | 3,680 | 3,585 | 3,635 | +10 | +0.3% | 35,500 |
1001～
1050
件表示中 / 3736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 | 212,600円 | -8.5% | -28.0% | 4.66% | 16.48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 |
| トレックスセミ | 136,500円 | +6.4% | - | 4.10% | 48.20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 |
| 菊水ＨＤ | 155,100円 | +0.5% | +1.3% | 3.42% | 8.89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 |
| ニレコ | 193,900円 | +2.3% | -3.8% | 4.38% | 10.33倍 | 0.87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 | 925,000円 | -8.6% | -2.7% | 1.89% | 17.86倍 | 1.65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
